576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,183300,3384525031,1622,1622,1622,1622,35835
|
|
20240417,183200,3384525031,1622,1622,1622,1622,0
|
|
20240417,183100,3384525031,1622,1622,1622,1622,0
|
|
20240417,183000,3384525031,1622,1622,1622,1622,0
|
|
20240417,182900,3384525031,1622,1622,1622,1622,0
|
|
20240417,182800,3384525031,1622,1622,1622,1622,0
|
|
20240417,182700,3384525031,1622,1622,1622,1622,0
|
|
20240417,182600,3384525031,1622,1622,1622,1622,0
|
|
20240417,182500,3384525031,1622,1622,1622,1622,0
|
|
20240417,182400,3384525031,1622,1622,1622,1622,0
|
|
20240417,182300,3384525031,1622,1622,1622,1622,0
|
|
20240417,182200,3384525031,1622,1622,1622,1622,0
|
|
20240417,182100,3384525031,1622,1622,1622,1622,0
|
|
20240417,182000,3384525031,1622,1622,1622,1622,0
|
|
20240417,181900,3384525031,1622,1622,1622,1622,0
|
|
20240417,181800,3384525031,1622,1622,1622,1622,0
|
|
20240417,181700,3384525031,1622,1622,1622,1622,0
|
|
20240417,181600,3384525031,1622,1622,1622,1622,0
|
|
20240417,181500,3384525031,1622,1622,1622,1622,0
|
|
20240417,181400,3384525031,1622,1622,1622,1622,0
|
|
20240417,181300,3384525031,1622,1622,1622,1622,0
|
|
20240417,181200,3384525031,1622,1622,1622,1622,0
|
|
20240417,181100,3384525031,1622,1622,1622,1622,0
|
|
20240417,181000,3384525031,1622,1622,1622,1622,0
|
|
20240417,180900,3384525031,1622,1622,1622,1622,0
|
|
20240417,180800,3384525031,1622,1622,1622,1622,0
|
|
20240417,180700,3384525031,1622,1622,1622,1622,0
|
|
20240417,180600,3384525031,1622,1622,1622,1622,0
|
|
20240417,180500,3384525031,1622,1622,1622,1622,0
|
|
20240417,180400,3384525031,1622,1622,1622,1622,0
|
|
20240417,180300,3384525031,1622,1622,1622,1622,35835
|
|
20240417,180200,3384525031,1622,1622,1622,1622,0
|
|
20240417,180100,3384525031,1622,1622,1622,1622,0
|
|
20240417,180000,3384525031,1622,1622,1622,1622,0
|
|
20240417,175900,3384525031,1622,1622,1622,1622,0
|
|
20240417,175800,3384525031,1622,1622,1622,1622,0
|
|
20240417,175700,3384525031,1622,1622,1622,1622,0
|
|
20240417,175600,3384525031,1622,1622,1622,1622,0
|
|
20240417,175500,3384525031,1622,1622,1622,1622,0
|
|
20240417,175400,3384525031,1622,1622,1622,1622,0
|
|
20240417,175300,3384525031,1622,1622,1622,1622,0
|
|
20240417,175200,3384525031,1622,1622,1622,1622,0
|
|
20240417,175100,3384525031,1622,1622,1622,1622,0
|
|
20240417,175000,3384525031,1622,1622,1622,1622,0
|
|
20240417,174900,3384525031,1622,1622,1622,1622,0
|
|
20240417,174800,3384525031,1622,1622,1622,1622,0
|
|
20240417,174700,3384525031,1622,1622,1622,1622,0
|
|
20240417,174600,3384525031,1622,1622,1622,1622,0
|
|
20240417,174500,3384525031,1622,1622,1622,1622,0
|
|
20240417,174400,3384525031,1622,1622,1622,1622,0
|
|
20240417,174300,3384525031,1622,1622,1622,1622,0
|
|
20240417,174200,3384525031,1622,1622,1622,1622,0
|
|
20240417,174100,3384525031,1622,1622,1622,1622,0
|
|
20240417,174000,3384525031,1622,1622,1622,1622,0
|
|
20240417,173900,3384525031,1622,1622,1622,1622,0
|
|
20240417,173800,3384525031,1622,1622,1622,1622,0
|
|
20240417,173700,3384525031,1622,1622,1622,1622,0
|
|
20240417,173600,3384525031,1622,1622,1622,1622,0
|
|
20240417,173500,3384525031,1622,1622,1622,1622,0
|
|
20240417,173400,3384525031,1622,1622,1622,1622,0
|
|
20240417,173300,3384525031,1622,1622,1622,1622,35835
|
|
20240417,173200,3384525031,1622,1622,1622,1622,0
|
|
20240417,173100,3384525031,1622,1622,1622,1622,0
|
|
20240417,173000,3384525031,1622,1622,1622,1622,0
|
|
20240417,172900,3384525031,1622,1622,1622,1622,0
|
|
20240417,172800,3384525031,1622,1622,1622,1622,0
|
|
20240417,172700,3384525031,1622,1622,1622,1622,0
|
|
20240417,172600,3384525031,1622,1622,1622,1622,0
|
|
20240417,172500,3384525031,1622,1622,1622,1622,0
|
|
20240417,172400,3384525031,1622,1622,1622,1622,0
|
|
20240417,172300,3384525031,1622,1622,1622,1622,0
|
|
20240417,172200,3384525031,1622,1622,1622,1622,0
|
|
20240417,172100,3384525031,1622,1622,1622,1622,0
|
|
20240417,172000,3384525031,1622,1622,1622,1622,0
|
|
20240417,171900,3384525031,1622,1622,1622,1622,0
|
|
20240417,171800,3384525031,1622,1622,1622,1622,0
|
|
20240417,171700,3384525031,1622,1622,1622,1622,0
|
|
20240417,171600,3384525031,1622,1622,1622,1622,0
|
|
20240417,171500,3384525031,1622,1622,1622,1622,0
|
|
20240417,171400,3384525031,1622,1622,1622,1622,0
|
|
20240417,171300,3384525031,1622,1622,1622,1622,0
|
|
20240417,171200,3384525031,1622,1622,1622,1622,0
|
|
20240417,171100,3384525031,1622,1622,1622,1622,0
|
|
20240417,171000,3384525031,1622,1622,1622,1622,0
|
|
20240417,170900,3384525031,1622,1622,1622,1622,0
|
|
20240417,170800,3384525031,1622,1622,1622,1622,0
|
|
20240417,170700,3384525031,1622,1622,1622,1622,0
|
|
20240417,170600,3384525031,1622,1622,1622,1622,0
|
|
20240417,170500,3384525031,1622,1622,1622,1622,0
|
|
20240417,170400,3384525031,1622,1622,1622,1622,0
|
|
20240417,170300,3384525031,1622,1622,1622,1622,35835
|
|
20240417,170200,3384525031,1622,1622,1622,1622,0
|
|
20240417,170100,3384525031,1622,1622,1622,1622,0
|
|
20240417,170000,3384525031,1622,1622,1622,1622,0
|
|
20240417,165900,3384525031,1622,1622,1622,1622,0
|
|
20240417,165800,3384525031,1622,1622,1622,1622,0
|
|
20240417,165700,3384525031,1622,1622,1622,1622,0
|
|
20240417,165600,3384525031,1622,1622,1622,1622,0
|
|
20240417,165500,3384525031,1622,1622,1622,1622,0
|
|
20240417,165400,3384525031,1622,1622,1622,1622,0
|
|
20240417,165300,3384525031,1622,1622,1622,1622,0
|
|
20240417,165200,3384525031,1622,1622,1622,1622,0
|
|
20240417,165100,3384525031,1622,1622,1622,1622,0
|
|
20240417,165000,3384525031,1622,1622,1622,1622,0
|
|
20240417,164900,3384525031,1622,1622,1622,1622,0
|
|
20240417,164800,3384525031,1622,1622,1622,1622,0
|
|
20240417,164700,3384525031,1622,1622,1622,1622,0
|
|
20240417,164600,3384525031,1622,1622,1622,1622,0
|
|
20240417,164500,3384525031,1622,1622,1622,1622,0
|
|
20240417,164400,3384525031,1622,1622,1622,1622,0
|
|
20240417,164300,3384525031,1622,1622,1622,1622,0
|
|
20240417,164200,3384525031,1622,1622,1622,1622,0
|
|
20240417,164100,3384525031,1622,1622,1622,1622,0
|
|
20240417,164000,3384525031,1622,1622,1622,1622,0
|
|
20240417,163900,3384525031,1622,1622,1622,1622,0
|
|
20240417,163800,3384525031,1622,1622,1622,1622,0
|
|
20240417,163700,3384525031,1622,1622,1622,1622,0
|
|
20240417,163600,3384525031,1622,1622,1622,1622,0
|
|
20240417,163500,3384525031,1622,1622,1622,1622,0
|
|
20240417,163400,3384525031,1622,1622,1622,1622,0
|
|
20240417,163300,3384525031,1622,1622,1622,1622,35835
|
|
20240417,163200,3384525031,1622,1622,1622,1622,0
|
|
20240417,163100,3384525031,1622,1622,1622,1622,0
|
|
20240417,163000,3384525031,1622,1622,1622,1622,0
|
|
20240417,162900,3384525031,1622,1622,1622,1622,0
|
|
20240417,162800,3384525031,1622,1622,1622,1622,0
|
|
20240417,162700,3384525031,1622,1622,1622,1622,0
|
|
20240417,162600,3384525031,1622,1622,1622,1622,0
|
|
20240417,162500,3384525031,1622,1622,1622,1622,0
|
|
20240417,162400,3384525031,1622,1622,1622,1622,0
|
|
20240417,162300,3384525031,1622,1622,1622,1622,0
|
|
20240417,162200,3384525031,1622,1622,1622,1622,0
|
|
20240417,162100,3384525031,1622,1622,1622,1622,0
|
|
20240417,162000,3384525031,1622,1622,1622,1622,0
|
|
20240417,161900,3384525031,1622,1622,1622,1622,0
|
|
20240417,161800,3384525031,1622,1622,1622,1622,0
|
|
20240417,161700,3384525031,1622,1622,1622,1622,0
|
|
20240417,161600,3384525031,1622,1622,1622,1622,0
|
|
20240417,161500,3384525031,1622,1622,1622,1622,0
|
|
20240417,161400,3384525031,1622,1622,1622,1622,0
|
|
20240417,161300,3384525031,1622,1622,1622,1622,0
|
|
20240417,161200,3384525031,1622,1622,1622,1622,0
|
|
20240417,161100,3384525031,1622,1622,1622,1622,0
|
|
20240417,161000,3384525031,1622,1622,1622,1622,0
|
|
20240417,160900,3384525031,1622,1622,1622,1622,0
|
|
20240417,160800,3384525031,1622,1622,1622,1622,0
|
|
20240417,160700,3384525031,1622,1622,1622,1622,0
|
|
20240417,160600,3384525031,1622,1622,1622,1622,0
|
|
20240417,160500,3384525031,1622,1622,1622,1622,0
|
|
20240417,160400,3384525031,1622,1622,1622,1622,0
|
|
20240417,160300,3384525031,1622,1622,1622,1622,35835
|
|
20240417,160200,3384525031,1622,1622,1622,1622,0
|
|
20240417,160100,3384525031,1622,1622,1622,1622,0
|
|
20240417,160000,3384525031,1622,1622,1622,1622,0
|
|
20240417,155900,3384525031,1622,1622,1622,1622,0
|
|
20240417,155800,3384525031,1622,1622,1622,1622,0
|
|
20240417,155700,3384525031,1622,1622,1622,1622,0
|
|
20240417,155600,3384525031,1622,1622,1622,1622,0
|
|
20240417,155500,3384525031,1622,1622,1622,1622,0
|
|
20240417,155400,3384525031,1622,1622,1622,1622,0
|
|
20240417,155300,3384525031,1622,1622,1622,1622,0
|
|
20240417,155200,3384525031,1622,1622,1622,1622,0
|
|
20240417,155100,3384525031,1622,1622,1622,1622,0
|
|
20240417,155000,3384525031,1622,1622,1622,1622,0
|
|
20240417,154900,3384525031,1622,1622,1622,1622,0
|
|
20240417,154800,3384525031,1622,1622,1622,1622,0
|
|
20240417,154700,3384525031,1622,1622,1622,1622,0
|
|
20240417,154600,3384525031,1622,1622,1622,1622,0
|
|
20240417,154500,3384525031,1622,1622,1622,1622,0
|
|
20240417,154400,3384525031,1622,1622,1622,1622,0
|
|
20240417,154300,3384525031,1622,1622,1622,1622,0
|
|
20240417,154200,3384525031,1622,1622,1622,1622,0
|
|
20240417,154100,3384525031,1622,1622,1622,1622,0
|
|
20240417,154000,3384525031,1622,1622,1622,1622,0
|
|
20240417,153900,3384525031,1622,1622,1622,1622,0
|
|
20240417,153800,3384525031,1622,1622,1622,1622,0
|
|
20240417,153700,3384525031,1622,1622,1622,1622,0
|
|
20240417,153600,3384525031,1622,1622,1622,1622,0
|
|
20240417,153500,3384525031,1622,1622,1622,1622,0
|
|
20240417,153400,3384525031,1622,1622,1622,1622,0
|
|
20240417,153300,3384525031,1622,1622,1622,1622,35835
|
|
20240417,153200,3384525031,1622,1622,1622,1622,0
|
|
20240417,153100,3384525031,1622,1622,1622,1622,0
|
|
20240417,153000,3384525031,1622,1622,1622,1622,35835
|
|
20240417,152900,3326400661,1622,1622,1622,1622,0
|
|
20240417,152800,3326400661,1622,1622,1622,1622,0
|
|
20240417,152700,3326400661,1622,1622,1622,1622,0
|
|
20240417,152600,3326400661,1622,1622,1622,1622,0
|
|
20240417,152500,3326400661,1622,1622,1622,1622,0
|
|
20240417,152400,3326400661,1622,1622,1622,1622,0
|
|
20240417,152300,3326400661,1622,1622,1622,1622,0
|
|
20240417,152200,3326400661,1622,1622,1622,1622,0
|
|
20240417,152100,3326400661,1622,1622,1622,1622,0
|
|
20240417,152000,3326400661,1622,1622,1622,1622,0
|
|
20240417,151900,3326400661,1622,1624,1625,1622,18413
|
|
20240417,151800,3296511866,1624,1625,1625,1624,5715
|
|
20240417,151700,3287230705,1625,1625,1627,1625,20737
|
|
20240417,151600,3253525147,1626,1625,1626,1625,1316
|
|
20240417,151500,3251386449,1625,1625,1625,1624,11081
|
|
20240417,151400,3233380024,1625,1624,1625,1624,9203
|
|
20240417,151300,3218432169,1624,1625,1625,1624,1816
|
|
20240417,151200,3215482794,1625,1625,1625,1624,4921
|
|
20240417,151100,3207489194,1624,1625,1625,1624,4858
|
|
20240417,151000,3199599799,1624,1624,1626,1623,6257
|
|
20240417,150900,3189441911,1624,1624,1626,1623,2516
|
|
20240417,150800,3185355455,1624,1626,1626,1624,10872
|
|
20240417,150700,3167692321,1626,1627,1627,1626,7095
|
|
20240417,150600,3156153623,1627,1629,1629,1627,5485
|
|
20240417,150500,3147227669,1628,1629,1629,1628,9716
|
|
20240417,150400,3131405625,1629,1630,1630,1628,113
|
|
20240417,150300,3131221448,1630,1629,1630,1628,1807
|
|
20240417,150200,3128278852,1629,1629,1629,1628,2927
|
|
20240417,150100,3123512172,1629,1629,1630,1628,3192
|
|
20240417,150000,3118312199,1629,1630,1630,1629,2191
|
|
20240417,145900,3114741196,1630,1629,1630,1629,5476
|
|
20240417,145800,3105820716,1630,1630,1630,1629,3706
|
|
20240417,145700,3099780936,1629,1629,1629,1629,1070
|
|
20240417,145600,3098037906,1630,1629,1630,1628,1388
|
|
20240417,145500,3095776850,1629,1629,1629,1628,878
|
|
20240417,145400,3094346589,1629,1629,1629,1628,3955
|
|
20240417,145300,3087906208,1628,1631,1631,1628,10558
|
|
20240417,145200,3070690686,1631,1631,1632,1631,1050
|
|
20240417,145100,3068977355,1631,1632,1632,1631,1935
|
|
20240417,145000,3065820921,1632,1632,1632,1632,1681
|
|
20240417,144900,3063077529,1631,1630,1631,1630,2195
|
|
20240417,144800,3059498359,1630,1629,1630,1628,2366
|
|
20240417,144700,3055643683,1628,1628,1629,1628,3209
|
|
20240417,144600,3050418930,1628,1628,1628,1627,343
|
|
20240417,144500,3049860533,1629,1628,1629,1627,1634
|
|
20240417,144400,3047201177,1629,1627,1629,1627,1051
|
|
20240417,144300,3045490132,1627,1626,1627,1626,4198
|
|
20240417,144200,3038660222,1626,1627,1628,1626,3333
|
|
20240417,144100,3033240647,1626,1625,1627,1625,7276
|
|
20240417,144000,3021412416,1624,1624,1626,1623,3101
|
|
20240417,143900,3016376377,1623,1624,1624,1623,3002
|
|
20240417,143800,3011503869,1623,1625,1625,1623,4854
|
|
20240417,143700,3003620965,1624,1626,1626,1624,2409
|
|
20240417,143600,2999707291,1625,1626,1626,1625,6371
|
|
20240417,143500,2989353800,1626,1626,1626,1625,1280
|
|
20240417,143400,2987272521,1626,1627,1627,1626,311
|
|
20240417,143300,2986766780,1625,1627,1627,1625,14633
|
|
20240417,143200,2962975458,1627,1629,1630,1627,15188
|
|
20240417,143100,2938247761,1629,1629,1630,1628,16746
|
|
20240417,143000,2910983544,1630,1629,1630,1629,8367
|
|
20240417,142900,2897353697,1629,1630,1631,1629,22392
|
|
20240417,142800,2860859266,1631,1633,1633,1631,4467
|
|
20240417,142700,2853568850,1633,1633,1633,1633,3665
|
|
20240417,142600,2847583905,1633,1633,1633,1632,978
|
|
20240417,142500,2845987631,1633,1632,1633,1632,850
|
|
20240417,142400,2844599631,1631,1630,1631,1630,5558
|
|
20240417,142300,2835536364,1630,1631,1631,1630,2209
|
|
20240417,142200,2831935194,1631,1631,1631,1630,965
|
|
20240417,142100,2830361859,1631,1631,1631,1630,2663
|
|
20240417,142000,2826020506,1630,1631,1631,1630,3432
|
|
20240417,141900,2820424648,1631,1631,1631,1630,1361
|
|
20240417,141800,2818205006,1633,1632,1633,1631,17952
|
|
20240417,141700,2788913312,1632,1633,1633,1632,8823
|
|
20240417,141600,2774513453,1632,1632,1633,1632,4357
|
|
20240417,141500,2767402252,1632,1632,1633,1632,1455
|
|
20240417,141400,2765027192,1634,1633,1634,1633,102
|
|
20240417,141300,2764860526,1633,1635,1635,1633,9391
|
|
20240417,141200,2749518954,1635,1636,1637,1634,3625
|
|
20240417,141100,2743589266,1636,1636,1636,1635,1746
|
|
20240417,141000,2740733366,1636,1635,1636,1634,1104
|
|
20240417,140900,2738929044,1635,1634,1635,1634,1326
|
|
20240417,140800,2736762359,1634,1633,1634,1633,7558
|
|
20240417,140700,2724415998,1632,1632,1632,1632,2577
|
|
20240417,140600,2720210334,1632,1632,1632,1632,689
|
|
20240417,140500,2719085886,1632,1632,1632,1631,2860
|
|
20240417,140400,2714420694,1632,1632,1632,1632,1230
|
|
20240417,140300,2712413334,1632,1631,1632,1631,453
|
|
20240417,140200,2711674467,1631,1631,1631,1631,3100
|
|
20240417,140100,2706618367,1631,1631,1631,1631,0
|
|
20240417,140000,2706618367,1631,1632,1632,1631,3784
|
|
20240417,135900,2700446113,1632,1631,1632,1631,1080
|
|
20240417,135800,2698683848,1632,1631,1632,1631,131
|
|
20240417,135700,2698470145,1632,1632,1632,1631,1360
|
|
20240417,135600,2696250635,1631,1632,1632,1631,3227
|
|
20240417,135500,2690986923,1632,1632,1632,1631,1914
|
|
20240417,135400,2687865129,1632,1632,1632,1631,2117
|
|
20240417,135300,2684411185,1632,1632,1633,1632,1074
|
|
20240417,135200,2682658416,1632,1632,1633,1631,2729
|
|
20240417,135100,2678204853,1632,1633,1633,1632,1160
|
|
20240417,135000,2676311043,1633,1633,1633,1632,559
|
|
20240417,134900,2675398705,1633,1632,1633,1632,1717
|
|
20240417,134800,2672596369,1633,1633,1633,1632,454
|
|
20240417,134700,2671855153,1633,1633,1633,1633,1426
|
|
20240417,134600,2669526495,1633,1633,1633,1631,1572
|
|
20240417,134500,2666961880,1633,1634,1634,1633,613
|
|
20240417,134400,2665960625,1634,1634,1634,1633,1067
|
|
20240417,134300,2664217152,1634,1630,1634,1630,1074
|
|
20240417,134200,2662465923,1629,1630,1632,1629,27772
|
|
20240417,134100,2617190730,1630,1629,1630,1628,11364
|
|
20240417,134000,2598683938,1630,1631,1631,1630,3874
|
|
20240417,133900,2592367468,1632,1631,1632,1630,27371
|
|
20240417,133800,2547740076,1632,1632,1632,1631,2859
|
|
20240417,133700,2543074328,1632,1633,1633,1631,3497
|
|
20240417,133600,2537366931,1633,1634,1634,1633,4779
|
|
20240417,133500,2529562114,1634,1635,1636,1634,8512
|
|
20240417,133400,2515650185,1635,1636,1636,1635,6826
|
|
20240417,133300,2504489641,1636,1637,1637,1635,3670
|
|
20240417,133200,2498485762,1637,1636,1637,1636,2506
|
|
20240417,133100,2494384272,1636,1637,1637,1635,12357
|
|
20240417,133000,2474169030,1637,1638,1638,1636,8356
|
|
20240417,132900,2460497429,1638,1637,1638,1636,587
|
|
20240417,132800,2459536556,1636,1638,1639,1636,13387
|
|
20240417,132700,2437624787,1639,1639,1640,1637,9879
|
|
20240417,132600,2421443835,1640,1639,1640,1639,4962
|
|
20240417,132500,2413307175,1639,1639,1639,1639,6238
|
|
20240417,132400,2403083093,1638,1640,1640,1638,6075
|
|
20240417,132300,2393128872,1640,1638,1640,1637,3580
|
|
20240417,132200,2387263135,1638,1637,1638,1636,2035
|
|
20240417,132100,2383931807,1637,1636,1637,1636,6746
|
|
20240417,132000,2372893022,1636,1638,1638,1636,760
|
|
20240417,131900,2371648902,1637,1638,1638,1637,2513
|
|
20240417,131800,2367535119,1637,1638,1638,1637,3049
|
|
20240417,131700,2362543859,1638,1639,1639,1637,651
|
|
20240417,131600,2361477700,1639,1638,1639,1638,7597
|
|
20240417,131500,2349033690,1639,1639,1639,1639,224
|
|
20240417,131400,2348666554,1639,1639,1639,1638,645
|
|
20240417,131300,2347609882,1638,1638,1639,1638,4654
|
|
20240417,131200,2339986551,1638,1638,1638,1637,509
|
|
20240417,131100,2339152882,1638,1638,1638,1638,1378
|
|
20240417,131000,2336895718,1638,1638,1638,1638,1387
|
|
20240417,130900,2334623812,1638,1638,1638,1637,1665
|
|
20240417,130800,2331897042,1638,1638,1638,1638,650
|
|
20240417,130700,2330832342,1638,1639,1639,1637,1020
|
|
20240417,130600,2329162576,1637,1637,1639,1637,974
|
|
20240417,130500,2327567249,1637,1637,1637,1636,4022
|
|
20240417,130400,2320984818,1637,1637,1638,1637,929
|
|
20240417,130300,2319463585,1636,1639,1639,1636,12217
|
|
20240417,130200,2299461430,1639,1639,1639,1639,2553
|
|
20240417,130100,2295277063,1639,1639,1640,1639,1372
|
|
20240417,130000,2293028275,1640,1640,1640,1639,1535
|
|
20240417,125900,2290510876,1641,1641,1641,1640,1086
|
|
20240417,125800,2288729720,1639,1642,1642,1639,23760
|
|
20240417,125700,2249753043,1643,1644,1644,1643,4511
|
|
20240417,125600,2242341409,1644,1644,1644,1644,387
|
|
20240417,125500,2241705181,1644,1644,1644,1644,377
|
|
20240417,125400,2241085393,1644,1643,1644,1643,25
|
|
20240417,125300,2241044310,1644,1643,1644,1643,1174
|
|
20240417,125200,2239114725,1643,1644,1644,1643,426
|
|
20240417,125100,2238414391,1644,1643,1644,1643,2767
|
|
20240417,125000,2233867603,1643,1643,1644,1643,8875
|
|
20240417,124900,2219277264,1644,1644,1644,1644,39
|
|
20240417,124800,2219213148,1644,1644,1644,1644,6
|
|
20240417,124700,2219203284,1641,1641,1641,1640,14700
|
|
20240417,124600,2195080620,1641,1640,1641,1640,1317
|
|
20240417,124500,2192920660,1641,1642,1642,1640,2607
|
|
20240417,124400,2188643584,1641,1641,1642,1640,7914
|
|
20240417,124300,2175659950,1643,1643,1644,1642,2621
|
|
20240417,124200,2171355686,1643,1644,1644,1643,1120
|
|
20240417,124100,2169515500,1643,1644,1644,1643,432
|
|
20240417,124000,2168805302,1644,1643,1644,1643,780
|
|
20240417,123900,2167523760,1644,1644,1644,1644,102
|
|
20240417,123800,2167356072,1644,1645,1646,1644,15525
|
|
20240417,123700,2141824916,1645,1645,1645,1645,2002
|
|
20240417,123600,2138531626,1646,1646,1646,1646,138
|
|
20240417,123500,2138304478,1646,1647,1647,1646,3196
|
|
20240417,123400,2133041312,1647,1647,1647,1645,3099
|
|
20240417,123300,2127940374,1647,1647,1647,1647,641
|
|
20240417,123200,2126884647,1647,1648,1648,1647,201
|
|
20240417,123100,2126553400,1648,1648,1648,1648,2107
|
|
20240417,123000,2123081064,1648,1648,1648,1647,162
|
|
20240417,122900,2122814089,1645,1647,1647,1645,1501
|
|
20240417,122800,2120343446,1646,1646,1647,1646,815
|
|
20240417,122700,2119001376,1645,1646,1646,1645,505
|
|
20240417,122600,2118170357,1646,1646,1647,1645,4917
|
|
20240417,122500,2110078051,1647,1648,1648,1647,1291
|
|
20240417,122400,2107951762,1648,1646,1648,1645,1472
|
|
20240417,122300,2105528682,1646,1646,1646,1645,310
|
|
20240417,122200,2105018464,1645,1646,1646,1645,2858
|
|
20240417,122100,2100317027,1645,1649,1649,1645,275
|
|
20240417,122000,2099864076,1649,1647,1649,1646,8590
|
|
20240417,121900,2085717779,1648,1649,1649,1648,1308
|
|
20240417,121800,2083562092,1649,1649,1649,1648,4929
|
|
20240417,121700,2075437679,1649,1649,1649,1649,67
|
|
20240417,121600,2075327196,1648,1648,1649,1648,1202
|
|
20240417,121500,2073345831,1650,1650,1650,1650,21
|
|
20240417,121400,2073311181,1649,1650,1650,1649,1220
|
|
20240417,121300,2071298231,1650,1649,1650,1649,40
|
|
20240417,121200,2071232232,1649,1650,1650,1649,122
|
|
20240417,121100,2071030942,1650,1647,1650,1647,104
|
|
20240417,121000,2070859504,1647,1649,1649,1647,137
|
|
20240417,120900,2070633713,1647,1647,1647,1647,134
|
|
20240417,120800,2070413015,1647,1647,1647,1647,59
|
|
20240417,120700,2070315842,1647,1647,1647,1647,2797
|
|
20240417,120600,2065709183,1647,1647,1647,1647,936
|
|
20240417,120500,2064167591,1647,1648,1648,1646,895
|
|
20240417,120400,2062693973,1647,1650,1650,1647,7019
|
|
20240417,120300,2051126505,1650,1652,1652,1650,804
|
|
20240417,120200,2049798822,1652,1653,1653,1652,171
|
|
20240417,120100,2049516169,1653,1653,1653,1649,8320
|
|
20240417,120000,2035788578,1653,1653,1653,1650,2739
|
|
20240417,115900,2031264568,1653,1654,1654,1653,52
|
|
20240417,115800,2031178592,1654,1651,1654,1651,447
|
|
20240417,115700,2030440445,1651,1649,1651,1649,1801
|
|
20240417,115600,2027469692,1648,1648,1648,1647,960
|
|
20240417,115500,2025887669,1648,1648,1648,1647,314
|
|
20240417,115400,2025370199,1646,1647,1647,1646,1409
|
|
20240417,115300,2023050110,1646,1646,1646,1646,75
|
|
20240417,115200,2022926660,1646,1645,1647,1645,1736
|
|
20240417,115100,2020070199,1646,1646,1646,1645,1271
|
|
20240417,115000,2017979033,1646,1646,1646,1645,1671
|
|
20240417,114900,2015229869,1646,1648,1648,1645,2839
|
|
20240417,114800,2010558978,1648,1648,1649,1647,379
|
|
20240417,114700,2009934731,1649,1649,1650,1648,652
|
|
20240417,114600,2008860189,1650,1650,1650,1649,740
|
|
20240417,114500,2007639918,1650,1648,1650,1648,503
|
|
20240417,114400,2006810840,1646,1648,1648,1645,1343
|
|
20240417,114300,2004598275,1648,1642,1648,1642,3810
|
|
20240417,114200,1998329894,1642,1641,1642,1640,1353
|
|
20240417,114100,1996109551,1641,1642,1642,1640,847
|
|
20240417,114000,1994719911,1639,1638,1641,1636,39588
|
|
20240417,113900,1929916043,1639,1640,1640,1638,8903
|
|
20240417,113800,1915322893,1640,1643,1643,1640,11802
|
|
20240417,113700,1895961051,1643,1645,1645,1642,7116
|
|
20240417,113600,1884267338,1645,1647,1648,1645,13739
|
|
20240417,113500,1861651561,1648,1648,1648,1648,10076
|
|
20240417,113400,1845046313,1648,1648,1648,1647,4680
|
|
20240417,113300,1837336712,1647,1648,1648,1647,2920
|
|
20240417,113200,1832527355,1648,1650,1650,1648,4851
|
|
20240417,113100,1824532895,1650,1650,1650,1650,1048
|
|
20240417,113000,1822803695,1650,1651,1651,1648,35378
|
|
20240417,112900,1764432401,1651,1651,1651,1651,506
|
|
20240417,112800,1763596995,1650,1650,1654,1650,605
|
|
20240417,112700,1762598635,1650,1650,1651,1650,3472
|
|
20240417,112600,1756869832,1650,1653,1653,1650,5211
|
|
20240417,112500,1748266602,1654,1654,1654,1654,325
|
|
20240417,112400,1747729052,1654,1654,1654,1653,945
|
|
20240417,112300,1746166618,1654,1654,1654,1654,2547
|
|
20240417,112200,1741953880,1654,1652,1654,1651,2200
|
|
20240417,112100,1738320080,1652,1652,1652,1652,9412
|
|
20240417,112000,1722771456,1652,1652,1652,1651,6635
|
|
20240417,111900,1711811136,1651,1651,1652,1651,4559
|
|
20240417,111800,1704283571,1652,1653,1653,1652,1023
|
|
20240417,111700,1702593573,1653,1654,1654,1653,211
|
|
20240417,111600,1702244580,1656,1656,1656,1654,11511
|
|
20240417,111500,1683185172,1656,1653,1656,1653,1808
|
|
20240417,111400,1680196533,1651,1655,1655,1651,563
|
|
20240417,111300,1679267016,1655,1654,1655,1651,6266
|
|
20240417,111200,1668916047,1654,1655,1655,1654,52
|
|
20240417,111100,1668829988,1655,1655,1657,1652,10771
|
|
20240417,111000,1651009812,1655,1656,1656,1655,4399
|
|
20240417,110900,1643727894,1655,1657,1657,1655,5854
|
|
20240417,110800,1634034003,1656,1656,1657,1656,112
|
|
20240417,110700,1633848530,1655,1655,1656,1655,739
|
|
20240417,110600,1632625435,1655,1655,1657,1654,8564
|
|
20240417,110500,1618452038,1656,1656,1656,1656,20
|
|
20240417,110400,1618418918,1653,1653,1656,1653,10612
|
|
20240417,110300,1600853451,1653,1653,1653,1653,3682
|
|
20240417,110200,1594767105,1653,1652,1653,1652,946
|
|
20240417,110100,1593204293,1651,1651,1651,1651,1725
|
|
20240417,110000,1590356318,1651,1651,1651,1651,2319
|
|
20240417,105900,1586527649,1651,1651,1651,1651,203
|
|
20240417,105800,1586192496,1651,1655,1655,1651,7695
|
|
20240417,105700,1573480087,1653,1656,1656,1653,492
|
|
20240417,105600,1572665635,1653,1656,1656,1653,140
|
|
20240417,105500,1572433910,1656,1655,1656,1655,177
|
|
20240417,105400,1572140807,1656,1656,1656,1656,15
|
|
20240417,105300,1572115967,1652,1652,1652,1652,492
|
|
20240417,105200,1571303183,1652,1652,1652,1652,2805
|
|
20240417,105100,1566669323,1652,1656,1656,1652,16
|
|
20240417,105000,1566642831,1656,1656,1656,1652,1088
|
|
20240417,104900,1564845009,1656,1652,1656,1652,1094
|
|
20240417,104800,1563035120,1652,1653,1656,1651,17282
|
|
20240417,104700,1534497841,1656,1656,1656,1653,9522
|
|
20240417,104600,1518751280,1656,1655,1656,1655,4544
|
|
20240417,104500,1511227423,1655,1655,1655,1655,103
|
|
20240417,104400,1511056958,1656,1657,1657,1656,254
|
|
20240417,104300,1510636333,1656,1656,1656,1654,562
|
|
20240417,104200,1509706197,1656,1655,1656,1654,100
|
|
20240417,104100,1509540682,1654,1655,1655,1654,6279
|
|
20240417,104000,1499149974,1655,1653,1655,1652,12421
|
|
20240417,103900,1478610180,1652,1653,1653,1652,3186
|
|
20240417,103800,1473346892,1652,1653,1653,1652,1540
|
|
20240417,103700,1470802074,1653,1652,1653,1652,1111
|
|
20240417,103600,1468965991,1652,1653,1653,1652,1195
|
|
20240417,103500,1466991039,1653,1653,1653,1652,829
|
|
20240417,103400,1465621302,1652,1653,1653,1652,3770
|
|
20240417,103300,1459391347,1653,1653,1654,1651,623
|
|
20240417,103200,1458361817,1653,1654,1654,1653,798
|
|
20240417,103100,1457041937,1651,1652,1655,1651,5260
|
|
20240417,103000,1448352167,1652,1656,1656,1652,6302
|
|
20240417,102900,1437935648,1657,1655,1657,1653,4892
|
|
20240417,102800,1429848396,1653,1654,1654,1653,2000
|
|
20240417,102700,1426541685,1653,1658,1658,1653,2221
|
|
20240417,102600,1422866595,1659,1655,1659,1653,4433
|
|
20240417,102500,1415532820,1655,1654,1655,1654,1155
|
|
20240417,102400,1413621496,1654,1653,1655,1653,1298
|
|
20240417,102300,1411475273,1653,1653,1653,1653,953
|
|
20240417,102200,1409899964,1653,1653,1653,1652,1594
|
|
20240417,102100,1407265112,1652,1651,1653,1651,8544
|
|
20240417,102000,1393152160,1650,1650,1653,1650,12160
|
|
20240417,101900,1373077906,1651,1651,1651,1650,5070
|
|
20240417,101800,1364711348,1651,1650,1651,1650,5759
|
|
20240417,101700,1355205310,1651,1652,1652,1650,8952
|
|
20240417,101600,1340430169,1650,1653,1653,1650,7819
|
|
20240417,101500,1327518231,1653,1655,1655,1651,9235
|
|
20240417,101400,1312252077,1656,1657,1658,1656,23640
|
|
20240417,101300,1273080450,1657,1658,1658,1657,10320
|
|
20240417,101200,1255979341,1657,1658,1658,1657,22089
|
|
20240417,101100,1219373999,1658,1658,1659,1657,6076
|
|
20240417,101000,1209304508,1659,1660,1660,1657,36340
|
|
20240417,100900,1149052301,1660,1661,1662,1659,37813
|
|
20240417,100800,1086268043,1662,1665,1665,1661,14048
|
|
20240417,100700,1062922061,1665,1664,1666,1661,13619
|
|
20240417,100600,1040291956,1665,1666,1666,1664,946
|
|
20240417,100500,1038716771,1665,1665,1666,1665,3682
|
|
20240417,100400,1032586223,1666,1666,1666,1665,1836
|
|
20240417,100300,1029527798,1667,1666,1667,1665,9406
|
|
20240417,100200,1013859872,1666,1667,1667,1665,2090
|
|
20240417,100100,1010377827,1667,1665,1667,1665,925
|
|
20240417,100000,1008836772,1663,1667,1667,1663,17069
|
|
20240417,095900,980394275,1667,1668,1668,1666,13036
|
|
20240417,095800,958663649,1668,1667,1668,1667,24296
|
|
20240417,095700,918159215,1667,1668,1668,1667,17464
|
|
20240417,095600,889033805,1668,1667,1668,1667,1509
|
|
20240417,095500,886517873,1667,1667,1668,1667,3617
|
|
20240417,095400,880487334,1668,1667,1668,1667,4847
|
|
20240417,095300,872407367,1668,1668,1669,1668,4002
|
|
20240417,095200,865732026,1669,1665,1670,1661,25580
|
|
20240417,095100,823112360,1665,1666,1666,1660,16177
|
|
20240417,095000,796227423,1666,1664,1666,1662,24372
|
|
20240417,094900,755678017,1664,1664,1664,1663,3199
|
|
20240417,094800,750355881,1664,1664,1665,1664,3799
|
|
20240417,094700,744032674,1665,1664,1665,1663,3775
|
|
20240417,094600,737753561,1664,1665,1665,1664,2749
|
|
20240417,094500,733179083,1665,1665,1666,1665,2053
|
|
20240417,094400,729760835,1664,1667,1667,1663,2486
|
|
20240417,094300,725622901,1667,1663,1668,1663,368
|
|
20240417,094200,725009471,1662,1666,1666,1662,1326
|
|
20240417,094100,722803724,1669,1665,1670,1665,1231
|
|
20240417,094000,720750173,1663,1665,1665,1663,3626
|
|
20240417,093900,714714057,1661,1670,1671,1661,12514
|
|
20240417,093800,693869321,1671,1670,1671,1670,1040
|
|
20240417,093700,692132421,1671,1671,1671,1670,3088
|
|
20240417,093600,686974175,1672,1668,1672,1668,4493
|
|
20240417,093500,679463542,1670,1668,1670,1667,5247
|
|
20240417,093400,670704333,1668,1670,1670,1668,228
|
|
20240417,093300,670323927,1670,1666,1670,1665,10411
|
|
20240417,093200,652972064,1666,1666,1666,1665,2649
|
|
20240417,093100,648560284,1666,1660,1667,1660,17347
|
|
20240417,093000,619709796,1657,1659,1660,1657,8616
|
|
20240417,092900,605423463,1659,1659,1660,1659,8425
|
|
20240417,092800,591446386,1659,1660,1660,1659,6828
|
|
20240417,092700,580114355,1660,1660,1661,1660,1646
|
|
20240417,092600,577381495,1660,1660,1661,1660,6141
|
|
20240417,092500,567186598,1661,1662,1662,1660,6439
|
|
20240417,092400,556495401,1662,1662,1662,1661,2925
|
|
20240417,092300,551634597,1662,1664,1665,1661,15722
|
|
20240417,092200,525502489,1665,1667,1667,1664,2793
|
|
20240417,092100,520851288,1667,1666,1667,1664,3351
|
|
20240417,092000,515268407,1667,1664,1667,1663,3071
|
|
20240417,091900,510155456,1665,1667,1667,1662,5899
|
|
20240417,091800,500333835,1665,1672,1674,1665,7243
|
|
20240417,091700,488235018,1669,1675,1675,1669,58858
|
|
20240417,091600,389891292,1675,1674,1675,1673,3693
|
|
20240417,091500,383708844,1674,1675,1675,1671,13124
|
|
20240417,091400,361759362,1675,1676,1676,1672,4216
|
|
20240417,091300,354695621,1676,1671,1676,1670,25605
|
|
20240417,091200,311854149,1671,1668,1672,1668,5900
|
|
20240417,091100,301998233,1667,1662,1667,1662,7835
|
|
20240417,091000,288957912,1662,1665,1665,1661,12412
|
|
20240417,090900,268308942,1667,1663,1668,1662,14897
|
|
20240417,090800,243510816,1663,1663,1664,1659,3859
|
|
20240417,090700,237100416,1660,1664,1664,1659,3311
|
|
20240417,090600,231598311,1664,1658,1666,1658,8555
|
|
20240417,090500,217394507,1657,1662,1662,1657,29314
|
|
20240417,090400,168777029,1662,1666,1666,1659,16976
|
|
20240417,090300,140573501,1662,1673,1674,1662,14330
|
|
20240417,090200,116676154,1673,1670,1673,1670,18981
|
|
20240417,090100,84950618,1673,1660,1674,1659,6657
|
|
20240417,090000,73864441,1660,1666,1666,1659,43840
|