576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,183300,5343249131,1658,1658,1658,1658,19918
|
|
20240415,183200,5343249131,1658,1658,1658,1658,0
|
|
20240415,183100,5343249131,1658,1658,1658,1658,0
|
|
20240415,183000,5343249131,1658,1658,1658,1658,0
|
|
20240415,182900,5343249131,1658,1658,1658,1658,0
|
|
20240415,182800,5343249131,1658,1658,1658,1658,0
|
|
20240415,182700,5343249131,1658,1658,1658,1658,0
|
|
20240415,182600,5343249131,1658,1658,1658,1658,0
|
|
20240415,182500,5343249131,1658,1658,1658,1658,0
|
|
20240415,182400,5343249131,1658,1658,1658,1658,0
|
|
20240415,182300,5343249131,1658,1658,1658,1658,0
|
|
20240415,182200,5343249131,1658,1658,1658,1658,0
|
|
20240415,182100,5343249131,1658,1658,1658,1658,0
|
|
20240415,182000,5343249131,1658,1658,1658,1658,0
|
|
20240415,181900,5343249131,1658,1658,1658,1658,0
|
|
20240415,181800,5343249131,1658,1658,1658,1658,0
|
|
20240415,181700,5343249131,1658,1658,1658,1658,0
|
|
20240415,181600,5343249131,1658,1658,1658,1658,0
|
|
20240415,181500,5343249131,1658,1658,1658,1658,0
|
|
20240415,181400,5343249131,1658,1658,1658,1658,0
|
|
20240415,181300,5343249131,1658,1658,1658,1658,0
|
|
20240415,181200,5343249131,1658,1658,1658,1658,0
|
|
20240415,181100,5343249131,1658,1658,1658,1658,0
|
|
20240415,181000,5343249131,1658,1658,1658,1658,0
|
|
20240415,180900,5343249131,1658,1658,1658,1658,0
|
|
20240415,180800,5343249131,1658,1658,1658,1658,0
|
|
20240415,180700,5343249131,1658,1658,1658,1658,0
|
|
20240415,180600,5343249131,1658,1658,1658,1658,0
|
|
20240415,180500,5343249131,1658,1658,1658,1658,0
|
|
20240415,180400,5343249131,1658,1658,1658,1658,0
|
|
20240415,180300,5343249131,1658,1658,1658,1658,19918
|
|
20240415,180200,5343249131,1658,1658,1658,1658,0
|
|
20240415,180100,5343249131,1658,1658,1658,1658,0
|
|
20240415,180000,5343249131,1658,1658,1658,1658,0
|
|
20240415,175900,5343249131,1658,1658,1658,1658,0
|
|
20240415,175800,5343249131,1658,1658,1658,1658,0
|
|
20240415,175700,5343249131,1658,1658,1658,1658,0
|
|
20240415,175600,5343249131,1658,1658,1658,1658,0
|
|
20240415,175500,5343249131,1658,1658,1658,1658,0
|
|
20240415,175400,5343249131,1658,1658,1658,1658,0
|
|
20240415,175300,5343249131,1658,1658,1658,1658,0
|
|
20240415,175200,5343249131,1658,1658,1658,1658,0
|
|
20240415,175100,5343249131,1658,1658,1658,1658,0
|
|
20240415,175000,5343249131,1658,1658,1658,1658,0
|
|
20240415,174900,5343249131,1658,1658,1658,1658,0
|
|
20240415,174800,5343249131,1658,1658,1658,1658,0
|
|
20240415,174700,5343249131,1658,1658,1658,1658,0
|
|
20240415,174600,5343249131,1658,1658,1658,1658,0
|
|
20240415,174500,5343249131,1658,1658,1658,1658,0
|
|
20240415,174400,5343249131,1658,1658,1658,1658,0
|
|
20240415,174300,5343249131,1658,1658,1658,1658,0
|
|
20240415,174200,5343249131,1658,1658,1658,1658,0
|
|
20240415,174100,5343249131,1658,1658,1658,1658,0
|
|
20240415,174000,5343249131,1658,1658,1658,1658,0
|
|
20240415,173900,5343249131,1658,1658,1658,1658,0
|
|
20240415,173800,5343249131,1658,1658,1658,1658,0
|
|
20240415,173700,5343249131,1658,1658,1658,1658,0
|
|
20240415,173600,5343249131,1658,1658,1658,1658,0
|
|
20240415,173500,5343249131,1658,1658,1658,1658,0
|
|
20240415,173400,5343249131,1658,1658,1658,1658,0
|
|
20240415,173300,5343249131,1658,1658,1658,1658,19918
|
|
20240415,173200,5343249131,1658,1658,1658,1658,0
|
|
20240415,173100,5343249131,1658,1658,1658,1658,0
|
|
20240415,173000,5343249131,1658,1658,1658,1658,0
|
|
20240415,172900,5343249131,1658,1658,1658,1658,0
|
|
20240415,172800,5343249131,1658,1658,1658,1658,0
|
|
20240415,172700,5343249131,1658,1658,1658,1658,0
|
|
20240415,172600,5343249131,1658,1658,1658,1658,0
|
|
20240415,172500,5343249131,1658,1658,1658,1658,0
|
|
20240415,172400,5343249131,1658,1658,1658,1658,0
|
|
20240415,172300,5343249131,1658,1658,1658,1658,0
|
|
20240415,172200,5343249131,1658,1658,1658,1658,0
|
|
20240415,172100,5343249131,1658,1658,1658,1658,0
|
|
20240415,172000,5343249131,1658,1658,1658,1658,0
|
|
20240415,171900,5343249131,1658,1658,1658,1658,0
|
|
20240415,171800,5343249131,1658,1658,1658,1658,0
|
|
20240415,171700,5343249131,1658,1658,1658,1658,0
|
|
20240415,171600,5343249131,1658,1658,1658,1658,0
|
|
20240415,171500,5343249131,1658,1658,1658,1658,0
|
|
20240415,171400,5343249131,1658,1658,1658,1658,0
|
|
20240415,171300,5343249131,1658,1658,1658,1658,0
|
|
20240415,171200,5343249131,1658,1658,1658,1658,0
|
|
20240415,171100,5343249131,1658,1658,1658,1658,0
|
|
20240415,171000,5343249131,1658,1658,1658,1658,0
|
|
20240415,170900,5343249131,1658,1658,1658,1658,0
|
|
20240415,170800,5343249131,1658,1658,1658,1658,0
|
|
20240415,170700,5343249131,1658,1658,1658,1658,0
|
|
20240415,170600,5343249131,1658,1658,1658,1658,0
|
|
20240415,170500,5343249131,1658,1658,1658,1658,0
|
|
20240415,170400,5343249131,1658,1658,1658,1658,0
|
|
20240415,170300,5343249131,1658,1658,1658,1658,19918
|
|
20240415,170200,5343249131,1658,1658,1658,1658,0
|
|
20240415,170100,5343249131,1658,1658,1658,1658,0
|
|
20240415,170000,5343249131,1658,1658,1658,1658,0
|
|
20240415,165900,5343249131,1658,1658,1658,1658,0
|
|
20240415,165800,5343249131,1658,1658,1658,1658,0
|
|
20240415,165700,5343249131,1658,1658,1658,1658,0
|
|
20240415,165600,5343249131,1658,1658,1658,1658,0
|
|
20240415,165500,5343249131,1658,1658,1658,1658,0
|
|
20240415,165400,5343249131,1658,1658,1658,1658,0
|
|
20240415,165300,5343249131,1658,1658,1658,1658,0
|
|
20240415,165200,5343249131,1658,1658,1658,1658,0
|
|
20240415,165100,5343249131,1658,1658,1658,1658,0
|
|
20240415,165000,5343249131,1658,1658,1658,1658,0
|
|
20240415,164900,5343249131,1658,1658,1658,1658,0
|
|
20240415,164800,5343249131,1658,1658,1658,1658,0
|
|
20240415,164700,5343249131,1658,1658,1658,1658,0
|
|
20240415,164600,5343249131,1658,1658,1658,1658,0
|
|
20240415,164500,5343249131,1658,1658,1658,1658,0
|
|
20240415,164400,5343249131,1658,1658,1658,1658,0
|
|
20240415,164300,5343249131,1658,1658,1658,1658,0
|
|
20240415,164200,5343249131,1658,1658,1658,1658,0
|
|
20240415,164100,5343249131,1658,1658,1658,1658,0
|
|
20240415,164000,5343249131,1658,1658,1658,1658,0
|
|
20240415,163900,5343249131,1658,1658,1658,1658,0
|
|
20240415,163800,5343249131,1658,1658,1658,1658,0
|
|
20240415,163700,5343249131,1658,1658,1658,1658,0
|
|
20240415,163600,5343249131,1658,1658,1658,1658,0
|
|
20240415,163500,5343249131,1658,1658,1658,1658,0
|
|
20240415,163400,5343249131,1658,1658,1658,1658,0
|
|
20240415,163300,5343249131,1658,1658,1658,1658,19918
|
|
20240415,163200,5343249131,1658,1658,1658,1658,0
|
|
20240415,163100,5343249131,1658,1658,1658,1658,0
|
|
20240415,163000,5343249131,1658,1658,1658,1658,0
|
|
20240415,162900,5343249131,1658,1658,1658,1658,0
|
|
20240415,162800,5343249131,1658,1658,1658,1658,0
|
|
20240415,162700,5343249131,1658,1658,1658,1658,0
|
|
20240415,162600,5343249131,1658,1658,1658,1658,0
|
|
20240415,162500,5343249131,1658,1658,1658,1658,0
|
|
20240415,162400,5343249131,1658,1658,1658,1658,0
|
|
20240415,162300,5343249131,1658,1658,1658,1658,0
|
|
20240415,162200,5343249131,1658,1658,1658,1658,0
|
|
20240415,162100,5343249131,1658,1658,1658,1658,0
|
|
20240415,162000,5343249131,1658,1658,1658,1658,0
|
|
20240415,161900,5343249131,1658,1658,1658,1658,0
|
|
20240415,161800,5343249131,1658,1658,1658,1658,0
|
|
20240415,161700,5343249131,1658,1658,1658,1658,0
|
|
20240415,161600,5343249131,1658,1658,1658,1658,0
|
|
20240415,161500,5343249131,1658,1658,1658,1658,0
|
|
20240415,161400,5343249131,1658,1658,1658,1658,0
|
|
20240415,161300,5343249131,1658,1658,1658,1658,0
|
|
20240415,161200,5343249131,1658,1658,1658,1658,0
|
|
20240415,161100,5343249131,1658,1658,1658,1658,0
|
|
20240415,161000,5343249131,1658,1658,1658,1658,0
|
|
20240415,160900,5343249131,1658,1658,1658,1658,0
|
|
20240415,160800,5343249131,1658,1658,1658,1658,0
|
|
20240415,160700,5343249131,1658,1658,1658,1658,0
|
|
20240415,160600,5343249131,1658,1658,1658,1658,0
|
|
20240415,160500,5343249131,1658,1658,1658,1658,0
|
|
20240415,160400,5343249131,1658,1658,1658,1658,0
|
|
20240415,160300,5343249131,1658,1658,1658,1658,19918
|
|
20240415,160200,5343249131,1658,1658,1658,1658,0
|
|
20240415,160100,5343249131,1658,1658,1658,1658,0
|
|
20240415,160000,5343249131,1658,1658,1658,1658,0
|
|
20240415,155900,5343249131,1658,1658,1658,1658,0
|
|
20240415,155800,5343249131,1658,1658,1658,1658,0
|
|
20240415,155700,5343249131,1658,1658,1658,1658,0
|
|
20240415,155600,5343249131,1658,1658,1658,1658,0
|
|
20240415,155500,5343249131,1658,1658,1658,1658,0
|
|
20240415,155400,5343249131,1658,1658,1658,1658,0
|
|
20240415,155300,5343249131,1658,1658,1658,1658,0
|
|
20240415,155200,5343249131,1658,1658,1658,1658,0
|
|
20240415,155100,5343249131,1658,1658,1658,1658,0
|
|
20240415,155000,5343249131,1658,1658,1658,1658,0
|
|
20240415,154900,5343249131,1658,1658,1658,1658,0
|
|
20240415,154800,5343249131,1658,1658,1658,1658,0
|
|
20240415,154700,5343249131,1658,1658,1658,1658,0
|
|
20240415,154600,5343249131,1658,1658,1658,1658,0
|
|
20240415,154500,5343249131,1658,1658,1658,1658,0
|
|
20240415,154400,5343249131,1658,1658,1658,1658,0
|
|
20240415,154300,5343249131,1658,1658,1658,1658,0
|
|
20240415,154200,5343249131,1658,1658,1658,1658,0
|
|
20240415,154100,5343249131,1658,1658,1658,1658,0
|
|
20240415,154000,5343249131,1658,1658,1658,1658,0
|
|
20240415,153900,5343249131,1658,1658,1658,1658,0
|
|
20240415,153800,5343249131,1658,1658,1658,1658,0
|
|
20240415,153700,5343249131,1658,1658,1658,1658,0
|
|
20240415,153600,5343249131,1658,1658,1658,1658,0
|
|
20240415,153500,5343249131,1658,1658,1658,1658,0
|
|
20240415,153400,5343249131,1658,1658,1658,1658,0
|
|
20240415,153300,5343249131,1658,1658,1658,1658,19918
|
|
20240415,153200,5343249131,1658,1658,1658,1658,0
|
|
20240415,153100,5343249131,1658,1658,1658,1658,0
|
|
20240415,153000,5343249131,1658,1658,1658,1658,19918
|
|
20240415,152900,5310225087,1659,1659,1659,1659,0
|
|
20240415,152800,5310225087,1659,1659,1659,1659,0
|
|
20240415,152700,5310225087,1659,1659,1659,1659,0
|
|
20240415,152600,5310225087,1659,1659,1659,1659,0
|
|
20240415,152500,5310225087,1659,1659,1659,1659,0
|
|
20240415,152400,5310225087,1659,1659,1659,1659,0
|
|
20240415,152300,5310225087,1659,1659,1659,1659,0
|
|
20240415,152200,5310225087,1659,1659,1659,1659,0
|
|
20240415,152100,5310225087,1659,1659,1659,1659,0
|
|
20240415,152000,5310225087,1659,1659,1659,1659,0
|
|
20240415,151900,5310225087,1659,1661,1662,1659,22486
|
|
20240415,151800,5272893988,1661,1662,1662,1661,10961
|
|
20240415,151700,5254685761,1662,1661,1662,1661,9356
|
|
20240415,151600,5239138338,1661,1663,1663,1661,6469
|
|
20240415,151500,5228385932,1662,1661,1663,1661,4694
|
|
20240415,151400,5220582492,1662,1662,1663,1661,3642
|
|
20240415,151300,5214528447,1662,1660,1662,1660,3773
|
|
20240415,151200,5208262387,1660,1658,1660,1658,3025
|
|
20240415,151100,5203244551,1657,1658,1658,1657,3680
|
|
20240415,151000,5197143893,1657,1658,1659,1657,5551
|
|
20240415,150900,5187941016,1657,1658,1659,1657,13098
|
|
20240415,150800,5166229470,1658,1657,1658,1657,3764
|
|
20240415,150700,5159992183,1657,1654,1657,1654,12859
|
|
20240415,150600,5138697709,1654,1653,1655,1653,6695
|
|
20240415,150500,5127619324,1653,1654,1654,1653,900
|
|
20240415,150400,5126131622,1653,1653,1656,1653,1903
|
|
20240415,150300,5122983824,1653,1651,1653,1651,2158
|
|
20240415,150200,5119416974,1651,1651,1651,1650,2233
|
|
20240415,150100,5115731186,1651,1650,1651,1650,1371
|
|
20240415,150000,5113468767,1650,1650,1651,1650,3309
|
|
20240415,145900,5108008864,1650,1652,1652,1650,709
|
|
20240415,145800,5106837943,1650,1650,1650,1650,525
|
|
20240415,145700,5105971693,1650,1651,1651,1649,6459
|
|
20240415,145600,5095311496,1651,1652,1652,1650,13483
|
|
20240415,145500,5073062801,1652,1650,1652,1650,3956
|
|
20240415,145400,5066530447,1651,1651,1651,1650,5202
|
|
20240415,145300,5057943404,1651,1651,1651,1651,972
|
|
20240415,145200,5056338632,1651,1651,1652,1650,8708
|
|
20240415,145100,5041961791,1652,1656,1656,1652,10079
|
|
20240415,145000,5025311031,1656,1657,1657,1652,44346
|
|
20240415,144900,4951929127,1657,1658,1658,1656,1271
|
|
20240415,144800,4949823082,1658,1658,1658,1656,725
|
|
20240415,144700,4948622334,1658,1656,1658,1656,510
|
|
20240415,144600,4947777594,1656,1656,1656,1656,0
|
|
20240415,144500,4947777594,1656,1656,1656,1656,3710
|
|
20240415,144400,4941633834,1656,1656,1656,1655,6596
|
|
20240415,144300,4930711542,1656,1656,1656,1655,428
|
|
20240415,144200,4930002775,1656,1658,1658,1655,8118
|
|
20240415,144100,4916567057,1655,1656,1656,1655,6567
|
|
20240415,144000,4905698600,1656,1658,1658,1656,1199
|
|
20240415,143900,4903711274,1658,1655,1658,1655,1913
|
|
20240415,143800,4900540750,1655,1657,1660,1655,3820
|
|
20240415,143700,4894215279,1657,1657,1660,1657,1871
|
|
20240415,143600,4891115029,1655,1657,1657,1655,6415
|
|
20240415,143500,4880493115,1657,1657,1657,1657,3731
|
|
20240415,143400,4874310848,1657,1661,1661,1657,13669
|
|
20240415,143300,4851640105,1662,1662,1662,1662,2677
|
|
20240415,143200,4847190931,1662,1662,1662,1662,4096
|
|
20240415,143100,4840383379,1663,1665,1665,1662,2661
|
|
20240415,143000,4835958392,1665,1665,1665,1665,10219
|
|
20240415,142900,4818943757,1665,1667,1667,1664,2049
|
|
20240415,142800,4815531168,1667,1666,1667,1664,16692
|
|
20240415,142700,4787734693,1667,1667,1667,1667,181
|
|
20240415,142600,4787432966,1667,1666,1667,1666,5134
|
|
20240415,142500,4778875320,1666,1666,1666,1666,4226
|
|
20240415,142400,4771834804,1666,1666,1666,1666,924
|
|
20240415,142300,4770295420,1666,1666,1666,1665,3346
|
|
20240415,142200,4764722184,1666,1665,1666,1665,1633
|
|
20240415,142100,4762002636,1666,1664,1666,1664,11315
|
|
20240415,142000,4743164417,1664,1664,1664,1664,2983
|
|
20240415,141900,4738200705,1664,1665,1665,1664,2027
|
|
20240415,141800,4734826976,1664,1663,1664,1663,2770
|
|
20240415,141700,4730218445,1663,1663,1663,1663,2371
|
|
20240415,141600,4726275472,1663,1663,1663,1661,6943
|
|
20240415,141500,4714737289,1663,1663,1663,1662,473
|
|
20240415,141400,4713950950,1663,1664,1664,1662,1610
|
|
20240415,141300,4711274572,1665,1665,1665,1664,453
|
|
20240415,141200,4710520347,1663,1664,1665,1663,1320
|
|
20240415,141100,4708324138,1664,1662,1664,1662,789
|
|
20240415,141000,4707011974,1662,1661,1662,1661,571
|
|
20240415,140900,4706063197,1661,1660,1661,1660,3426
|
|
20240415,140800,4700373568,1660,1660,1660,1659,857
|
|
20240415,140700,4698950968,1660,1660,1660,1660,4
|
|
20240415,140600,4698944328,1660,1660,1660,1659,8210
|
|
20240415,140500,4685317360,1659,1659,1659,1659,309
|
|
20240415,140400,4684804729,1658,1659,1659,1658,1996
|
|
20240415,140300,4681495302,1659,1658,1659,1658,895
|
|
20240415,140200,4680011390,1658,1660,1660,1658,866
|
|
20240415,140100,4678574992,1658,1658,1660,1658,414
|
|
20240415,140000,4677887957,1658,1660,1660,1658,1967
|
|
20240415,135900,4674625050,1660,1660,1660,1660,1299
|
|
20240415,135800,4672468710,1660,1659,1660,1659,1072
|
|
20240415,135700,4670689423,1658,1658,1658,1658,1601
|
|
20240415,135600,4668034965,1658,1656,1658,1656,1132
|
|
20240415,135500,4666158638,1657,1656,1657,1656,2102
|
|
20240415,135400,4662675625,1656,1656,1657,1656,828
|
|
20240415,135300,4661304446,1657,1656,1657,1656,468
|
|
20240415,135200,4660529338,1657,1657,1657,1657,1546
|
|
20240415,135100,4657967616,1656,1656,1657,1656,1648
|
|
20240415,135000,4655238053,1657,1656,1657,1656,4989
|
|
20240415,134900,4646975073,1657,1657,1657,1657,1469
|
|
20240415,134800,4644540940,1658,1659,1659,1658,1645
|
|
20240415,134700,4641813418,1659,1663,1663,1659,1462
|
|
20240415,134600,4639385642,1663,1662,1663,1662,1676
|
|
20240415,134500,4636600085,1662,1663,1663,1662,103
|
|
20240415,134400,4636428834,1664,1663,1665,1662,1004
|
|
20240415,134300,4634758752,1662,1667,1667,1662,6685
|
|
20240415,134200,4623627797,1668,1668,1668,1665,3004
|
|
20240415,134100,4618617228,1668,1656,1668,1656,55953
|
|
20240415,134000,4525669912,1654,1654,1654,1654,6299
|
|
20240415,133900,4515251366,1654,1651,1654,1651,5788
|
|
20240415,133800,4505683454,1652,1652,1653,1651,2029
|
|
20240415,133700,4502332924,1653,1653,1654,1653,1520
|
|
20240415,133600,4499819999,1653,1653,1653,1653,134
|
|
20240415,133500,4499598497,1653,1652,1653,1651,3589
|
|
20240415,133400,4493667572,1652,1652,1652,1651,953
|
|
20240415,133300,4492093297,1652,1653,1653,1652,2458
|
|
20240415,133200,4488032493,1653,1653,1653,1651,2944
|
|
20240415,133100,4483169043,1652,1652,1653,1652,1316
|
|
20240415,133000,4480994879,1652,1653,1653,1652,3278
|
|
20240415,132900,4475577045,1653,1655,1656,1653,7389
|
|
20240415,132800,4463355097,1656,1656,1656,1655,279
|
|
20240415,132700,4462893168,1656,1657,1657,1656,17
|
|
20240415,132600,4462865004,1657,1657,1657,1657,537
|
|
20240415,132500,4461975195,1657,1657,1657,1655,2177
|
|
20240415,132400,4458371706,1657,1657,1657,1655,167
|
|
20240415,132300,4458094989,1657,1655,1657,1655,3980
|
|
20240415,132200,4451503177,1655,1655,1657,1655,5625
|
|
20240415,132100,4442189802,1655,1654,1655,1654,4632
|
|
20240415,132000,4434527887,1654,1655,1655,1654,4043
|
|
20240415,131900,4427840024,1657,1657,1657,1654,299
|
|
20240415,131800,4427344870,1657,1656,1657,1656,881
|
|
20240415,131700,4425885108,1656,1657,1657,1652,25480
|
|
20240415,131600,4383713051,1656,1657,1657,1656,2283
|
|
20240415,131500,4379932355,1657,1657,1657,1656,2468
|
|
20240415,131400,4375844702,1657,1657,1657,1656,473
|
|
20240415,131300,4375061041,1657,1654,1657,1654,434
|
|
20240415,131200,4374342482,1654,1654,1654,1654,6173
|
|
20240415,131100,4364132340,1654,1652,1654,1652,569
|
|
20240415,131000,4363191589,1652,1658,1658,1652,3266
|
|
20240415,130900,4357791125,1658,1658,1658,1654,1803
|
|
20240415,130800,4354806983,1658,1658,1659,1654,6499
|
|
20240415,130700,4344035751,1659,1658,1659,1658,5643
|
|
20240415,130600,4334678704,1657,1655,1657,1654,1251
|
|
20240415,130500,4332605939,1654,1651,1658,1650,15764
|
|
20240415,130400,4306550288,1651,1651,1651,1649,1313
|
|
20240415,130300,4304384360,1651,1649,1651,1649,1962
|
|
20240415,130200,4301146944,1650,1650,1650,1650,710
|
|
20240415,130100,4299975444,1651,1651,1651,1651,222
|
|
20240415,130000,4299608922,1651,1652,1652,1651,3586
|
|
20240415,125900,4293686264,1652,1646,1652,1646,26933
|
|
20240415,125800,4249262717,1646,1646,1648,1645,9332
|
|
20240415,125700,4233903245,1646,1648,1648,1645,6783
|
|
20240415,125600,4222740397,1648,1649,1649,1648,3645
|
|
20240415,125500,4216732968,1649,1648,1649,1648,9242
|
|
20240415,125400,4201501683,1646,1648,1648,1646,4492
|
|
20240415,125300,4194106986,1648,1648,1648,1647,422
|
|
20240415,125200,4193411590,1646,1647,1647,1646,6448
|
|
20240415,125100,4182793343,1647,1645,1647,1645,1894
|
|
20240415,125000,4179674257,1647,1646,1647,1645,3792
|
|
20240415,124900,4173432615,1646,1647,1647,1646,4600
|
|
20240415,124800,4165860829,1647,1645,1648,1645,460
|
|
20240415,124700,4165103207,1644,1646,1648,1644,13642
|
|
20240415,124600,4142660716,1648,1646,1648,1646,2459
|
|
20240415,124500,4138608895,1645,1647,1647,1645,2778
|
|
20240415,124400,4134038223,1645,1648,1648,1645,20477
|
|
20240415,124300,4100342309,1647,1647,1648,1647,889
|
|
20240415,124200,4098877339,1648,1648,1648,1646,5686
|
|
20240415,124100,4089514560,1647,1646,1647,1646,1649
|
|
20240415,124000,4086800231,1646,1646,1647,1646,1795
|
|
20240415,123900,4083845554,1646,1647,1647,1645,589
|
|
20240415,123800,4082876066,1645,1647,1647,1645,1637
|
|
20240415,123700,4080182887,1647,1647,1647,1647,1677
|
|
20240415,123600,4077420868,1646,1647,1647,1645,5374
|
|
20240415,123500,4068570403,1647,1647,1647,1645,1499
|
|
20240415,123400,4066103690,1646,1645,1646,1645,959
|
|
20240415,123300,4064525507,1646,1645,1646,1645,327
|
|
20240415,123200,4063987482,1647,1644,1647,1644,2792
|
|
20240415,123100,4059394368,1645,1645,1646,1644,4624
|
|
20240415,123000,4051787789,1644,1644,1644,1644,1764
|
|
20240415,122900,4048887773,1643,1642,1643,1642,2196
|
|
20240415,122800,4045279875,1642,1641,1642,1641,1132
|
|
20240415,122700,4043421717,1640,1641,1641,1640,1959
|
|
20240415,122600,4040207575,1640,1641,1641,1640,1673
|
|
20240415,122500,4037463830,1641,1641,1641,1641,296
|
|
20240415,122400,4036978094,1643,1643,1643,1642,1291
|
|
20240415,122300,4034857005,1643,1643,1643,1642,1710
|
|
20240415,122200,4032049045,1642,1640,1642,1640,2240
|
|
20240415,122100,4028371789,1642,1642,1642,1640,1601
|
|
20240415,122000,4025744783,1642,1642,1643,1642,307
|
|
20240415,121900,4025240678,1643,1640,1643,1640,2626
|
|
20240415,121800,4020931107,1640,1639,1640,1639,638
|
|
20240415,121700,4019884788,1639,1638,1639,1638,800
|
|
20240415,121600,4018574013,1638,1637,1638,1637,1035
|
|
20240415,121500,4016878995,1638,1637,1638,1637,9564
|
|
20240415,121400,4001221219,1637,1637,1639,1637,2368
|
|
20240415,121300,3997343966,1638,1639,1639,1638,2780
|
|
20240415,121200,3992789488,1639,1638,1640,1638,6541
|
|
20240415,121100,3982069911,1637,1639,1639,1637,1585
|
|
20240415,121000,3979473928,1639,1638,1639,1638,2314
|
|
20240415,120900,3975683590,1638,1638,1638,1638,422
|
|
20240415,120800,3974992354,1637,1637,1637,1637,267
|
|
20240415,120700,3974555275,1637,1637,1638,1637,5413
|
|
20240415,120600,3965694104,1638,1639,1639,1638,4792
|
|
20240415,120500,3957843120,1639,1639,1639,1639,835
|
|
20240415,120400,3956474555,1639,1638,1639,1637,4487
|
|
20240415,120300,3949125942,1639,1639,1639,1638,365
|
|
20240415,120200,3948527894,1638,1639,1639,1638,2150
|
|
20240415,120100,3945005889,1637,1638,1639,1637,2183
|
|
20240415,120000,3941432023,1637,1638,1638,1637,3337
|
|
20240415,115900,3935966020,1638,1637,1638,1637,1273
|
|
20240415,115800,3933880989,1638,1639,1639,1637,592
|
|
20240415,115700,3932911781,1638,1639,1639,1637,2135
|
|
20240415,115600,3929415533,1639,1639,1639,1639,1083
|
|
20240415,115500,3927640496,1639,1639,1640,1639,787
|
|
20240415,115400,3926350573,1639,1640,1640,1639,347
|
|
20240415,115300,3925781594,1640,1640,1640,1640,860
|
|
20240415,115200,3924371194,1640,1641,1643,1640,2976
|
|
20240415,115100,3919484866,1637,1643,1643,1637,1048
|
|
20240415,115000,3917768566,1643,1641,1643,1636,1213
|
|
20240415,114900,3915778821,1642,1637,1643,1636,10831
|
|
20240415,114800,3898019564,1635,1637,1637,1635,3180
|
|
20240415,114700,3892816710,1637,1637,1637,1635,3659
|
|
20240415,114600,3886830573,1637,1639,1639,1636,6041
|
|
20240415,114500,3876946942,1639,1639,1639,1636,1782
|
|
20240415,114400,3874029274,1636,1639,1639,1636,4754
|
|
20240415,114300,3866242661,1639,1644,1644,1637,5442
|
|
20240415,114200,3857321503,1644,1645,1645,1640,518
|
|
20240415,114100,3856470333,1645,1642,1645,1638,18720
|
|
20240415,114000,3825779416,1642,1640,1642,1640,1727
|
|
20240415,113900,3822944946,1640,1639,1640,1638,6069
|
|
20240415,113800,3812996969,1639,1639,1639,1639,30
|
|
20240415,113700,3812947799,1638,1637,1638,1637,2012
|
|
20240415,113600,3809652266,1635,1636,1637,1635,9134
|
|
20240415,113500,3794715707,1636,1635,1636,1634,12868
|
|
20240415,113400,3773675566,1635,1635,1635,1633,8895
|
|
20240415,113300,3759142708,1636,1636,1636,1635,5780
|
|
20240415,113200,3749691245,1635,1635,1636,1635,5158
|
|
20240415,113100,3741254801,1635,1636,1637,1635,3370
|
|
20240415,113000,3735742711,1636,1637,1637,1635,13370
|
|
20240415,112900,3713873656,1637,1637,1637,1636,5305
|
|
20240415,112800,3705191022,1637,1639,1639,1637,2545
|
|
20240415,112700,3701022694,1639,1639,1642,1639,7301
|
|
20240415,112600,3689050391,1637,1634,1637,1633,15626
|
|
20240415,112500,3663506365,1634,1634,1634,1633,5032
|
|
20240415,112400,3655287393,1633,1637,1637,1633,11950
|
|
20240415,112300,3635752318,1636,1637,1637,1633,43414
|
|
20240415,112200,3564832051,1637,1640,1640,1636,6412
|
|
20240415,112100,3554330567,1639,1648,1648,1639,90293
|
|
20240415,112000,3406111168,1648,1648,1648,1645,31741
|
|
20240415,111900,3353878046,1648,1650,1650,1647,4482
|
|
20240415,111800,3346484537,1650,1647,1650,1647,1108
|
|
20240415,111700,3344657641,1647,1652,1652,1646,19249
|
|
20240415,111600,3312928645,1652,1652,1652,1649,4374
|
|
20240415,111500,3305711396,1650,1652,1652,1650,1206
|
|
20240415,111400,3303719086,1652,1650,1652,1649,4357
|
|
20240415,111300,3296531232,1649,1652,1652,1649,2329
|
|
20240415,111200,3292688368,1650,1650,1652,1649,13191
|
|
20240415,111100,3270921426,1650,1650,1650,1649,1102
|
|
20240415,111000,3269103161,1650,1648,1650,1648,7811
|
|
20240415,110900,3256220299,1649,1649,1649,1648,6736
|
|
20240415,110800,3245112639,1649,1649,1650,1649,4111
|
|
20240415,110700,3238333393,1649,1649,1649,1649,705
|
|
20240415,110600,3237170848,1649,1650,1650,1649,792
|
|
20240415,110500,3235864289,1650,1648,1650,1647,2592
|
|
20240415,110400,3231590725,1647,1647,1647,1647,99
|
|
20240415,110300,3231427672,1647,1647,1647,1647,2815
|
|
20240415,110200,3226791367,1647,1646,1647,1646,1536
|
|
20240415,110100,3224262424,1647,1646,1647,1646,4754
|
|
20240415,110000,3216436854,1648,1648,1648,1646,1215
|
|
20240415,105900,3214434982,1648,1648,1648,1644,12900
|
|
20240415,105800,3193212414,1649,1650,1650,1645,777
|
|
20240415,105700,3191930762,1645,1651,1651,1645,44473
|
|
20240415,105600,3118664655,1651,1651,1651,1651,628
|
|
20240415,105500,3117627827,1651,1652,1652,1651,1026
|
|
20240415,105400,3115933855,1652,1651,1652,1650,1537
|
|
20240415,105300,3113396260,1651,1650,1651,1650,1469
|
|
20240415,105200,3110970949,1650,1653,1653,1650,11964
|
|
20240415,105100,3091213331,1653,1654,1658,1653,9645
|
|
20240415,105000,3075265760,1654,1655,1659,1654,7663
|
|
20240415,104900,3062563933,1658,1658,1659,1658,1856
|
|
20240415,104800,3059486506,1658,1658,1658,1655,1530
|
|
20240415,104700,3056950290,1658,1658,1658,1658,40
|
|
20240415,104600,3056883970,1659,1654,1659,1654,966
|
|
20240415,104500,3055284530,1654,1653,1654,1653,3270
|
|
20240415,104400,3049879003,1653,1654,1654,1653,1012
|
|
20240415,104300,3048205740,1654,1659,1659,1653,2685
|
|
20240415,104200,3043762261,1659,1658,1659,1652,557
|
|
20240415,104100,3042839324,1652,1652,1658,1652,17389
|
|
20240415,104000,3014034732,1652,1651,1653,1651,2350
|
|
20240415,103900,3010152838,1651,1647,1653,1647,18371
|
|
20240415,103800,2979844395,1648,1648,1648,1647,1213
|
|
20240415,103700,2977845372,1648,1648,1648,1647,2788
|
|
20240415,103600,2973251180,1648,1649,1649,1648,3292
|
|
20240415,103500,2967825864,1648,1649,1649,1648,6803
|
|
20240415,103400,2956612963,1649,1649,1649,1648,2369
|
|
20240415,103300,2952708714,1649,1650,1650,1649,2096
|
|
20240415,103200,2949251730,1650,1649,1650,1649,1831
|
|
20240415,103100,2946230772,1650,1649,1650,1648,2540
|
|
20240415,103000,2942043045,1649,1650,1650,1649,5121
|
|
20240415,102900,2933593433,1650,1651,1651,1650,1350
|
|
20240415,102800,2931365832,1651,1650,1651,1650,499
|
|
20240415,102700,2930542420,1650,1651,1653,1650,2868
|
|
20240415,102600,2925808370,1652,1649,1652,1649,743
|
|
20240415,102500,2924582289,1648,1647,1648,1646,5152
|
|
20240415,102400,2916096845,1647,1649,1649,1647,17342
|
|
20240415,102300,2887517566,1650,1650,1652,1650,31098
|
|
20240415,102200,2836203788,1650,1650,1652,1650,16741
|
|
20240415,102100,2808580631,1650,1651,1653,1650,4905
|
|
20240415,102000,2800483357,1651,1651,1651,1650,1863
|
|
20240415,101900,2797407645,1651,1652,1652,1650,5254
|
|
20240415,101800,2788733192,1651,1653,1653,1651,10350
|
|
20240415,101700,2771645300,1654,1655,1655,1651,11943
|
|
20240415,101600,2751912060,1655,1655,1655,1654,2150
|
|
20240415,101500,2748353936,1655,1657,1657,1654,5474
|
|
20240415,101400,2739294341,1657,1657,1659,1657,2947
|
|
20240415,101300,2734411160,1657,1658,1659,1657,3074
|
|
20240415,101200,2729316541,1658,1659,1659,1657,2187
|
|
20240415,101100,2725690710,1660,1661,1661,1658,7392
|
|
20240415,101000,2713420754,1660,1661,1661,1660,1198
|
|
20240415,100900,2711431557,1661,1657,1661,1657,9545
|
|
20240415,100800,2695603881,1658,1658,1658,1651,19262
|
|
20240415,100700,2663774354,1658,1658,1658,1655,12174
|
|
20240415,100600,2643595580,1658,1661,1661,1658,6172
|
|
20240415,100500,2633357216,1661,1658,1661,1658,3155
|
|
20240415,100400,2628121157,1657,1658,1658,1656,1829
|
|
20240415,100300,2625090281,1657,1657,1658,1656,8088
|
|
20240415,100200,2611687649,1657,1655,1657,1655,1459
|
|
20240415,100100,2609270126,1657,1658,1658,1653,451
|
|
20240415,100000,2608523045,1658,1652,1660,1651,21480
|
|
20240415,095900,2572985732,1652,1652,1653,1651,5657
|
|
20240415,095800,2563641723,1653,1653,1654,1652,7326
|
|
20240415,095700,2551533520,1654,1652,1655,1651,1787
|
|
20240415,095600,2548580888,1651,1653,1655,1651,10242
|
|
20240415,095500,2531655653,1653,1653,1655,1651,10995
|
|
20240415,095400,2513481316,1653,1655,1655,1653,5551
|
|
20240415,095300,2504298780,1655,1661,1661,1655,5906
|
|
20240415,095200,2494520288,1658,1660,1661,1655,26393
|
|
20240415,095100,2450724817,1661,1664,1664,1660,14194
|
|
20240415,095000,2427142221,1664,1665,1665,1663,3372
|
|
20240415,094900,2421529457,1665,1664,1665,1663,7612
|
|
20240415,094800,2408864824,1664,1664,1664,1663,4270
|
|
20240415,094700,2401760441,1664,1662,1665,1662,3805
|
|
20240415,094600,2395430882,1663,1664,1665,1663,3551
|
|
20240415,094500,2389524533,1665,1670,1670,1665,28896
|
|
20240415,094400,2341335792,1670,1670,1670,1670,12979
|
|
20240415,094300,2319660862,1670,1667,1670,1667,5797
|
|
20240415,094200,2309988288,1667,1670,1670,1667,13254
|
|
20240415,094100,2287880072,1670,1669,1670,1668,3373
|
|
20240415,094000,2282251556,1669,1674,1674,1669,5755
|
|
20240415,093900,2272639120,1674,1675,1675,1671,24135
|
|
20240415,093800,2232252920,1675,1672,1675,1672,6320
|
|
20240415,093700,2221677696,1672,1669,1674,1669,17085
|
|
20240415,093600,2193133192,1666,1661,1669,1660,17009
|
|
20240415,093500,2164842520,1661,1663,1663,1660,5718
|
|
20240415,093400,2155345369,1663,1660,1663,1660,28943
|
|
20240415,093300,2107255492,1661,1660,1661,1660,4798
|
|
20240415,093200,2099288721,1661,1662,1662,1660,6523
|
|
20240415,093100,2088450271,1662,1662,1663,1660,6243
|
|
20240415,093000,2078074564,1662,1663,1663,1660,4826
|
|
20240415,092900,2070055872,1663,1661,1665,1658,23364
|
|
20240415,092800,2031192922,1664,1665,1666,1657,29736
|
|
20240415,092700,1981741811,1666,1658,1666,1657,38586
|
|
20240415,092600,1917684919,1658,1658,1659,1655,9194
|
|
20240415,092500,1902443374,1659,1653,1659,1648,28118
|
|
20240415,092400,1855970779,1651,1655,1655,1651,4948
|
|
20240415,092300,1847787625,1655,1654,1655,1650,9402
|
|
20240415,092200,1832252280,1649,1648,1656,1647,22129
|
|
20240415,092100,1795699758,1647,1647,1655,1646,16040
|
|
20240415,092000,1769269858,1647,1648,1649,1647,15780
|
|
20240415,091900,1743269398,1648,1656,1660,1648,48145
|
|
20240415,091800,1663793808,1657,1659,1664,1657,13309
|
|
20240415,091700,1641710986,1659,1651,1660,1651,32433
|
|
20240415,091600,1587956541,1655,1659,1662,1649,38337
|
|
20240415,091500,1524587443,1662,1653,1666,1650,55285
|
|
20240415,091400,1433039527,1652,1675,1678,1652,24494
|
|
20240415,091300,1392311811,1678,1657,1679,1657,51977
|
|
20240415,091200,1305724251,1657,1652,1657,1649,30184
|
|
20240415,091100,1255861474,1655,1654,1657,1650,31922
|
|
20240415,091000,1203095325,1650,1646,1657,1646,18449
|
|
20240415,090900,1172653345,1646,1644,1647,1643,25330
|
|
20240415,090800,1130977368,1646,1645,1649,1642,29001
|
|
20240415,090700,1083234293,1648,1633,1648,1627,69140
|
|
20240415,090600,970249062,1626,1630,1633,1624,36657
|
|
20240415,090500,910574094,1625,1633,1633,1620,48314
|
|
20240415,090400,832127295,1633,1627,1635,1621,35480
|
|
20240415,090300,774387695,1627,1610,1627,1610,148665
|
|
20240415,090200,533970048,1610,1629,1630,1610,107656
|
|
20240415,090100,359767759,1629,1649,1649,1629,82041
|
|
20240415,090000,225331148,1648,1649,1670,1642,136382
|