577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,183400,9601456699,1685,1685,1685,1685,36359
|
|
20240422,183300,9601456699,1685,1685,1685,1685,0
|
|
20240422,183200,9601456699,1685,1685,1685,1685,0
|
|
20240422,183100,9601456699,1685,1685,1685,1685,0
|
|
20240422,183000,9601456699,1685,1685,1685,1685,0
|
|
20240422,182900,9601456699,1685,1685,1685,1685,0
|
|
20240422,182800,9601456699,1685,1685,1685,1685,0
|
|
20240422,182700,9601456699,1685,1685,1685,1685,0
|
|
20240422,182600,9601456699,1685,1685,1685,1685,0
|
|
20240422,182500,9601456699,1685,1685,1685,1685,0
|
|
20240422,182400,9601456699,1685,1685,1685,1685,0
|
|
20240422,182300,9601456699,1685,1685,1685,1685,0
|
|
20240422,182200,9601456699,1685,1685,1685,1685,0
|
|
20240422,182100,9601456699,1685,1685,1685,1685,0
|
|
20240422,182000,9601456699,1685,1685,1685,1685,0
|
|
20240422,181900,9601456699,1685,1685,1685,1685,0
|
|
20240422,181800,9601456699,1685,1685,1685,1685,0
|
|
20240422,181700,9601456699,1685,1685,1685,1685,0
|
|
20240422,181600,9601456699,1685,1685,1685,1685,0
|
|
20240422,181500,9601456699,1685,1685,1685,1685,0
|
|
20240422,181400,9601456699,1685,1685,1685,1685,0
|
|
20240422,181300,9601456699,1685,1685,1685,1685,0
|
|
20240422,181200,9601456699,1685,1685,1685,1685,0
|
|
20240422,181100,9601456699,1685,1685,1685,1685,0
|
|
20240422,181000,9601456699,1685,1685,1685,1685,0
|
|
20240422,180900,9601456699,1685,1685,1685,1685,0
|
|
20240422,180800,9601456699,1685,1685,1685,1685,0
|
|
20240422,180700,9601456699,1685,1685,1685,1685,0
|
|
20240422,180600,9601456699,1685,1685,1685,1685,0
|
|
20240422,180500,9601456699,1685,1685,1685,1685,0
|
|
20240422,180400,9601456699,1685,1685,1685,1685,36359
|
|
20240422,180300,9601456699,1685,1685,1685,1685,0
|
|
20240422,180200,9601456699,1685,1685,1685,1685,0
|
|
20240422,180100,9601456699,1685,1685,1685,1685,0
|
|
20240422,180000,9601456699,1685,1685,1685,1685,0
|
|
20240422,175900,9601456699,1685,1685,1685,1685,0
|
|
20240422,175800,9601456699,1685,1685,1685,1685,0
|
|
20240422,175700,9601456699,1685,1685,1685,1685,0
|
|
20240422,175600,9601456699,1685,1685,1685,1685,0
|
|
20240422,175500,9601456699,1685,1685,1685,1685,0
|
|
20240422,175400,9601456699,1685,1685,1685,1685,0
|
|
20240422,175300,9601456699,1685,1685,1685,1685,0
|
|
20240422,175200,9601456699,1685,1685,1685,1685,0
|
|
20240422,175100,9601456699,1685,1685,1685,1685,0
|
|
20240422,175000,9601456699,1685,1685,1685,1685,0
|
|
20240422,174900,9601456699,1685,1685,1685,1685,0
|
|
20240422,174800,9601456699,1685,1685,1685,1685,0
|
|
20240422,174700,9601456699,1685,1685,1685,1685,0
|
|
20240422,174600,9601456699,1685,1685,1685,1685,0
|
|
20240422,174500,9601456699,1685,1685,1685,1685,0
|
|
20240422,174400,9601456699,1685,1685,1685,1685,0
|
|
20240422,174300,9601456699,1685,1685,1685,1685,0
|
|
20240422,174200,9601456699,1685,1685,1685,1685,0
|
|
20240422,174100,9601456699,1685,1685,1685,1685,0
|
|
20240422,174000,9601456699,1685,1685,1685,1685,0
|
|
20240422,173900,9601456699,1685,1685,1685,1685,0
|
|
20240422,173800,9601456699,1685,1685,1685,1685,0
|
|
20240422,173700,9601456699,1685,1685,1685,1685,0
|
|
20240422,173600,9601456699,1685,1685,1685,1685,0
|
|
20240422,173500,9601456699,1685,1685,1685,1685,0
|
|
20240422,173400,9601456699,1685,1685,1685,1685,36359
|
|
20240422,173300,9601456699,1685,1685,1685,1685,0
|
|
20240422,173200,9601456699,1685,1685,1685,1685,0
|
|
20240422,173100,9601456699,1685,1685,1685,1685,0
|
|
20240422,173000,9601456699,1685,1685,1685,1685,0
|
|
20240422,172900,9601456699,1685,1685,1685,1685,0
|
|
20240422,172800,9601456699,1685,1685,1685,1685,0
|
|
20240422,172700,9601456699,1685,1685,1685,1685,0
|
|
20240422,172600,9601456699,1685,1685,1685,1685,0
|
|
20240422,172500,9601456699,1685,1685,1685,1685,0
|
|
20240422,172400,9601456699,1685,1685,1685,1685,0
|
|
20240422,172300,9601456699,1685,1685,1685,1685,0
|
|
20240422,172200,9601456699,1685,1685,1685,1685,0
|
|
20240422,172100,9601456699,1685,1685,1685,1685,0
|
|
20240422,172000,9601456699,1685,1685,1685,1685,0
|
|
20240422,171900,9601456699,1685,1685,1685,1685,0
|
|
20240422,171800,9601456699,1685,1685,1685,1685,0
|
|
20240422,171700,9601456699,1685,1685,1685,1685,0
|
|
20240422,171600,9601456699,1685,1685,1685,1685,0
|
|
20240422,171500,9601456699,1685,1685,1685,1685,0
|
|
20240422,171400,9601456699,1685,1685,1685,1685,0
|
|
20240422,171300,9601456699,1685,1685,1685,1685,0
|
|
20240422,171200,9601456699,1685,1685,1685,1685,0
|
|
20240422,171100,9601456699,1685,1685,1685,1685,0
|
|
20240422,171000,9601456699,1685,1685,1685,1685,0
|
|
20240422,170900,9601456699,1685,1685,1685,1685,0
|
|
20240422,170800,9601456699,1685,1685,1685,1685,0
|
|
20240422,170700,9601456699,1685,1685,1685,1685,0
|
|
20240422,170600,9601456699,1685,1685,1685,1685,0
|
|
20240422,170500,9601456699,1685,1685,1685,1685,0
|
|
20240422,170400,9601456699,1685,1685,1685,1685,36359
|
|
20240422,170300,9601456699,1685,1685,1685,1685,0
|
|
20240422,170200,9601456699,1685,1685,1685,1685,0
|
|
20240422,170100,9601456699,1685,1685,1685,1685,0
|
|
20240422,170000,9601456699,1685,1685,1685,1685,0
|
|
20240422,165900,9601456699,1685,1685,1685,1685,0
|
|
20240422,165800,9601456699,1685,1685,1685,1685,0
|
|
20240422,165700,9601456699,1685,1685,1685,1685,0
|
|
20240422,165600,9601456699,1685,1685,1685,1685,0
|
|
20240422,165500,9601456699,1685,1685,1685,1685,0
|
|
20240422,165400,9601456699,1685,1685,1685,1685,0
|
|
20240422,165300,9601456699,1685,1685,1685,1685,0
|
|
20240422,165200,9601456699,1685,1685,1685,1685,0
|
|
20240422,165100,9601456699,1685,1685,1685,1685,0
|
|
20240422,165000,9601456699,1685,1685,1685,1685,0
|
|
20240422,164900,9601456699,1685,1685,1685,1685,0
|
|
20240422,164800,9601456699,1685,1685,1685,1685,0
|
|
20240422,164700,9601456699,1685,1685,1685,1685,0
|
|
20240422,164600,9601456699,1685,1685,1685,1685,0
|
|
20240422,164500,9601456699,1685,1685,1685,1685,0
|
|
20240422,164400,9601456699,1685,1685,1685,1685,0
|
|
20240422,164300,9601456699,1685,1685,1685,1685,0
|
|
20240422,164200,9601456699,1685,1685,1685,1685,0
|
|
20240422,164100,9601456699,1685,1685,1685,1685,0
|
|
20240422,164000,9601456699,1685,1685,1685,1685,0
|
|
20240422,163900,9601456699,1685,1685,1685,1685,0
|
|
20240422,163800,9601456699,1685,1685,1685,1685,0
|
|
20240422,163700,9601456699,1685,1685,1685,1685,0
|
|
20240422,163600,9601456699,1685,1685,1685,1685,0
|
|
20240422,163500,9601456699,1685,1685,1685,1685,0
|
|
20240422,163400,9601456699,1685,1685,1685,1685,36359
|
|
20240422,163300,9601456699,1685,1685,1685,1685,0
|
|
20240422,163200,9601456699,1685,1685,1685,1685,0
|
|
20240422,163100,9601456699,1685,1685,1685,1685,0
|
|
20240422,163000,9601456699,1685,1685,1685,1685,0
|
|
20240422,162900,9601456699,1685,1685,1685,1685,0
|
|
20240422,162800,9601456699,1685,1685,1685,1685,0
|
|
20240422,162700,9601456699,1685,1685,1685,1685,0
|
|
20240422,162600,9601456699,1685,1685,1685,1685,0
|
|
20240422,162500,9601456699,1685,1685,1685,1685,0
|
|
20240422,162400,9601456699,1685,1685,1685,1685,0
|
|
20240422,162300,9601456699,1685,1685,1685,1685,0
|
|
20240422,162200,9601456699,1685,1685,1685,1685,0
|
|
20240422,162100,9601456699,1685,1685,1685,1685,0
|
|
20240422,162000,9601456699,1685,1685,1685,1685,0
|
|
20240422,161900,9601456699,1685,1685,1685,1685,0
|
|
20240422,161800,9601456699,1685,1685,1685,1685,0
|
|
20240422,161700,9601456699,1685,1685,1685,1685,0
|
|
20240422,161600,9601456699,1685,1685,1685,1685,0
|
|
20240422,161500,9601456699,1685,1685,1685,1685,0
|
|
20240422,161400,9601456699,1685,1685,1685,1685,0
|
|
20240422,161300,9601456699,1685,1685,1685,1685,0
|
|
20240422,161200,9601456699,1685,1685,1685,1685,0
|
|
20240422,161100,9601456699,1685,1685,1685,1685,0
|
|
20240422,161000,9601456699,1685,1685,1685,1685,0
|
|
20240422,160900,9601456699,1685,1685,1685,1685,0
|
|
20240422,160800,9601456699,1685,1685,1685,1685,0
|
|
20240422,160700,9601456699,1685,1685,1685,1685,0
|
|
20240422,160600,9601456699,1685,1685,1685,1685,0
|
|
20240422,160500,9601456699,1685,1685,1685,1685,0
|
|
20240422,160400,9601456699,1685,1685,1685,1685,36359
|
|
20240422,160300,9601456699,1685,1685,1685,1685,0
|
|
20240422,160200,9601456699,1685,1685,1685,1685,0
|
|
20240422,160100,9601456699,1685,1685,1685,1685,0
|
|
20240422,160000,9601456699,1685,1685,1685,1685,0
|
|
20240422,155900,9601456699,1685,1685,1685,1685,0
|
|
20240422,155800,9601456699,1685,1685,1685,1685,0
|
|
20240422,155700,9601456699,1685,1685,1685,1685,0
|
|
20240422,155600,9601456699,1685,1685,1685,1685,0
|
|
20240422,155500,9601456699,1685,1685,1685,1685,0
|
|
20240422,155400,9601456699,1685,1685,1685,1685,0
|
|
20240422,155300,9601456699,1685,1685,1685,1685,0
|
|
20240422,155200,9601456699,1685,1685,1685,1685,0
|
|
20240422,155100,9601456699,1685,1685,1685,1685,0
|
|
20240422,155000,9601456699,1685,1685,1685,1685,0
|
|
20240422,154900,9601456699,1685,1685,1685,1685,0
|
|
20240422,154800,9601456699,1685,1685,1685,1685,0
|
|
20240422,154700,9601456699,1685,1685,1685,1685,0
|
|
20240422,154600,9601456699,1685,1685,1685,1685,0
|
|
20240422,154500,9601456699,1685,1685,1685,1685,0
|
|
20240422,154400,9601456699,1685,1685,1685,1685,0
|
|
20240422,154300,9601456699,1685,1685,1685,1685,0
|
|
20240422,154200,9601456699,1685,1685,1685,1685,0
|
|
20240422,154100,9601456699,1685,1685,1685,1685,0
|
|
20240422,154000,9601456699,1685,1685,1685,1685,0
|
|
20240422,153900,9601456699,1685,1685,1685,1685,0
|
|
20240422,153800,9601456699,1685,1685,1685,1685,0
|
|
20240422,153700,9601456699,1685,1685,1685,1685,0
|
|
20240422,153600,9601456699,1685,1685,1685,1685,0
|
|
20240422,153500,9601456699,1685,1685,1685,1685,0
|
|
20240422,153400,9601456699,1685,1685,1685,1685,36359
|
|
20240422,153300,9601456699,1685,1685,1685,1685,0
|
|
20240422,153200,9601456699,1685,1685,1685,1685,0
|
|
20240422,153100,9601456699,1685,1685,1685,1685,0
|
|
20240422,153000,9601456699,1685,1685,1685,1685,36359
|
|
20240422,152900,9540191784,1683,1683,1683,1683,0
|
|
20240422,152800,9540191784,1683,1683,1683,1683,0
|
|
20240422,152700,9540191784,1683,1683,1683,1683,0
|
|
20240422,152600,9540191784,1683,1683,1683,1683,0
|
|
20240422,152500,9540191784,1683,1683,1683,1683,0
|
|
20240422,152400,9540191784,1683,1683,1683,1683,0
|
|
20240422,152300,9540191784,1683,1683,1683,1683,0
|
|
20240422,152200,9540191784,1683,1683,1683,1683,0
|
|
20240422,152100,9540191784,1683,1683,1683,1683,0
|
|
20240422,152000,9540191784,1683,1683,1683,1683,0
|
|
20240422,151900,9540191784,1683,1683,1684,1682,11319
|
|
20240422,151800,9521143469,1683,1684,1685,1683,11160
|
|
20240422,151700,9502359276,1684,1684,1685,1683,7514
|
|
20240422,151600,9489707731,1684,1684,1684,1683,11351
|
|
20240422,151500,9470602392,1684,1686,1686,1684,5406
|
|
20240422,151400,9461493977,1685,1684,1686,1684,6192
|
|
20240422,151300,9451062222,1684,1687,1687,1684,8337
|
|
20240422,151200,9437009014,1687,1685,1688,1685,13519
|
|
20240422,151100,9414215597,1684,1684,1685,1684,5373
|
|
20240422,151000,9405163711,1684,1685,1685,1684,2341
|
|
20240422,150900,9401219142,1684,1685,1685,1684,3701
|
|
20240422,150800,9394983707,1685,1684,1685,1683,1847
|
|
20240422,150700,9391873054,1683,1684,1684,1683,4854
|
|
20240422,150600,9383698951,1683,1683,1685,1682,2521
|
|
20240422,150500,9379453659,1682,1682,1684,1682,2457
|
|
20240422,150400,9375318905,1683,1682,1684,1680,6507
|
|
20240422,150300,9364368082,1680,1680,1683,1680,1804
|
|
20240422,150200,9361335052,1680,1678,1682,1678,581
|
|
20240422,150100,9360359966,1677,1681,1681,1677,2291
|
|
20240422,150000,9356511405,1681,1681,1682,1680,1539
|
|
20240422,145900,9353924490,1681,1681,1682,1681,614
|
|
20240422,145800,9352892300,1680,1681,1681,1677,6269
|
|
20240422,145700,9342368739,1681,1682,1682,1681,3668
|
|
20240422,145600,9336202825,1681,1683,1683,1681,405
|
|
20240422,145500,9335521593,1681,1683,1683,1681,3173
|
|
20240422,145400,9330182470,1683,1681,1683,1680,4537
|
|
20240422,145300,9322553960,1681,1678,1681,1677,3859
|
|
20240422,145200,9316076938,1678,1680,1680,1678,570
|
|
20240422,145100,9315120059,1680,1677,1681,1677,5651
|
|
20240422,145000,9305626968,1677,1677,1677,1677,222
|
|
20240422,144900,9305254674,1677,1676,1677,1676,6015
|
|
20240422,144800,9295167976,1670,1670,1676,1670,2390
|
|
20240422,144700,9291176666,1670,1677,1677,1670,12703
|
|
20240422,144600,9269940507,1677,1679,1679,1671,8758
|
|
20240422,144500,9255293033,1680,1680,1680,1678,634
|
|
20240422,144400,9254228495,1680,1680,1680,1670,10751
|
|
20240422,144300,9236245923,1680,1675,1680,1670,18322
|
|
20240422,144200,9205591583,1673,1671,1674,1671,1107
|
|
20240422,144100,9203740046,1671,1678,1678,1671,11684
|
|
20240422,144000,9184185735,1679,1677,1684,1672,15467
|
|
20240422,143900,9158270884,1677,1677,1679,1675,5127
|
|
20240422,143800,9149680427,1679,1676,1679,1674,3468
|
|
20240422,143700,9143868117,1675,1678,1679,1675,4491
|
|
20240422,143600,9136338577,1678,1678,1679,1678,622
|
|
20240422,143500,9135294859,1678,1678,1680,1678,245
|
|
20240422,143400,9134883490,1678,1682,1683,1678,3901
|
|
20240422,143300,9128323566,1682,1677,1682,1674,6995
|
|
20240422,143200,9116581747,1678,1678,1679,1677,632
|
|
20240422,143100,9115521344,1678,1680,1680,1678,1983
|
|
20240422,143000,9112192686,1680,1675,1682,1674,21865
|
|
20240422,142900,9075503920,1674,1672,1675,1672,2849
|
|
20240422,142800,9070739554,1670,1670,1672,1670,2575
|
|
20240422,142700,9066436287,1670,1669,1673,1669,8448
|
|
20240422,142600,9052327499,1671,1671,1672,1667,18183
|
|
20240422,142500,9021978845,1670,1673,1673,1670,32334
|
|
20240422,142400,8967938885,1673,1676,1676,1673,6449
|
|
20240422,142300,8957138979,1675,1678,1680,1675,16440
|
|
20240422,142200,8929571869,1678,1679,1680,1677,5363
|
|
20240422,142100,8920572016,1677,1679,1679,1677,583
|
|
20240422,142000,8919593185,1677,1680,1680,1677,17818
|
|
20240422,141900,8889697111,1680,1680,1680,1678,55186
|
|
20240422,141800,8797036315,1680,1680,1681,1680,5585
|
|
20240422,141700,8787652391,1681,1681,1681,1680,1889
|
|
20240422,141600,8784477065,1680,1682,1682,1680,3557
|
|
20240422,141500,8778497920,1681,1682,1682,1681,29
|
|
20240422,141400,8778449156,1682,1682,1683,1682,1767
|
|
20240422,141300,8775477054,1682,1682,1683,1682,1316
|
|
20240422,141200,8773263539,1682,1683,1683,1682,1564
|
|
20240422,141100,8770632523,1682,1682,1683,1682,390
|
|
20240422,141000,8769976541,1682,1682,1683,1682,2397
|
|
20240422,140900,8765944775,1682,1683,1683,1682,492
|
|
20240422,140800,8765117225,1683,1683,1683,1682,1588
|
|
20240422,140700,8762446109,1683,1683,1684,1682,2392
|
|
20240422,140600,8758420837,1683,1683,1683,1683,1740
|
|
20240422,140500,8755492417,1683,1687,1688,1683,3873
|
|
20240422,140400,8748963062,1687,1684,1687,1683,7065
|
|
20240422,140300,8737063132,1681,1680,1682,1680,2801
|
|
20240422,140200,8732357351,1680,1681,1682,1680,10256
|
|
20240422,140100,8715123606,1681,1680,1681,1679,3416
|
|
20240422,140000,8709384777,1680,1679,1680,1679,2126
|
|
20240422,135900,8705814725,1679,1680,1680,1679,4681
|
|
20240422,135800,8697954780,1679,1680,1680,1679,136
|
|
20240422,135700,8697726367,1679,1681,1681,1679,11964
|
|
20240422,135600,8677629738,1680,1680,1682,1680,8676
|
|
20240422,135500,8663050790,1681,1680,1681,1680,3951
|
|
20240422,135400,8656411611,1681,1682,1682,1681,3105
|
|
20240422,135300,8651192102,1681,1683,1683,1681,8228
|
|
20240422,135200,8637345914,1683,1684,1685,1683,1020
|
|
20240422,135100,8635628643,1684,1688,1688,1684,13858
|
|
20240422,135000,8612275120,1688,1686,1688,1686,218
|
|
20240422,134900,8611907270,1687,1686,1687,1686,397
|
|
20240422,134800,8611237910,1687,1687,1687,1686,1286
|
|
20240422,134700,8609068430,1686,1686,1687,1685,1316
|
|
20240422,134600,8606849648,1685,1685,1686,1685,2572
|
|
20240422,134500,8602514999,1685,1685,1686,1685,1464
|
|
20240422,134400,8600047272,1685,1686,1686,1685,30
|
|
20240422,134300,8599996718,1686,1686,1686,1686,6
|
|
20240422,134200,8599986602,1687,1685,1687,1684,3169
|
|
20240422,134100,8594646521,1685,1685,1685,1684,282
|
|
20240422,134000,8594171630,1685,1683,1685,1682,1093
|
|
20240422,133900,8592330251,1681,1681,1682,1681,2432
|
|
20240422,133800,8588241758,1681,1684,1684,1681,3368
|
|
20240422,133700,8582577270,1683,1680,1684,1680,2857
|
|
20240422,133600,8577774298,1681,1682,1682,1680,1627
|
|
20240422,133500,8575039212,1682,1682,1682,1680,12252
|
|
20240422,133400,8554453231,1682,1682,1682,1681,7643
|
|
20240422,133300,8541597959,1682,1684,1684,1682,3355
|
|
20240422,133200,8535953477,1683,1688,1689,1683,9423
|
|
20240422,133100,8520066304,1689,1689,1690,1688,5667
|
|
20240422,133000,8510495465,1689,1686,1689,1686,3767
|
|
20240422,132900,8504137660,1686,1693,1693,1686,7744
|
|
20240422,132800,8491053287,1693,1695,1696,1693,1586
|
|
20240422,132700,8488365797,1695,1695,1695,1693,11405
|
|
20240422,132600,8469045800,1695,1695,1695,1693,3333
|
|
20240422,132500,8463396369,1695,1696,1696,1693,5608
|
|
20240422,132400,8453888389,1696,1693,1696,1693,13167
|
|
20240422,132300,8431572379,1693,1692,1693,1692,2750
|
|
20240422,132200,8426916638,1692,1691,1693,1690,8619
|
|
20240422,132100,8412345374,1692,1690,1693,1690,8353
|
|
20240422,132000,8398215518,1691,1690,1691,1690,5002
|
|
20240422,131900,8389760408,1690,1689,1690,1689,3709
|
|
20240422,131800,8383493897,1689,1687,1689,1687,3794
|
|
20240422,131700,8377089380,1687,1683,1687,1683,8405
|
|
20240422,131600,8362931673,1682,1681,1682,1680,13343
|
|
20240422,131500,8340492240,1681,1684,1684,1681,5455
|
|
20240422,131400,8331317098,1683,1682,1683,1681,2262
|
|
20240422,131300,8327512223,1682,1683,1683,1682,970
|
|
20240422,131200,8325880255,1683,1683,1683,1683,2000
|
|
20240422,131100,8322514255,1683,1684,1684,1683,5127
|
|
20240422,131000,8313881337,1684,1684,1684,1683,1540
|
|
20240422,130900,8311287979,1684,1684,1684,1683,609
|
|
20240422,130800,8310262562,1684,1684,1684,1684,2281
|
|
20240422,130700,8306421358,1684,1685,1685,1684,5876
|
|
20240422,130600,8296525250,1685,1684,1685,1684,666
|
|
20240422,130500,8295403446,1685,1684,1685,1684,1068
|
|
20240422,130400,8293604933,1682,1681,1682,1681,2340
|
|
20240422,130300,8289669089,1681,1680,1681,1680,2569
|
|
20240422,130200,8285350601,1681,1679,1681,1679,3717
|
|
20240422,130100,8279106047,1680,1679,1680,1679,7632
|
|
20240422,130000,8266290554,1680,1680,1680,1679,6396
|
|
20240422,125900,8255551335,1680,1682,1682,1680,1790
|
|
20240422,125800,8252542645,1680,1681,1682,1680,8605
|
|
20240422,125700,8238079000,1680,1681,1681,1680,2794
|
|
20240422,125600,8233383159,1681,1685,1685,1681,6445
|
|
20240422,125500,8222542836,1685,1686,1686,1684,578
|
|
20240422,125400,8221568916,1686,1686,1686,1682,3069
|
|
20240422,125300,8216396422,1686,1686,1686,1686,35
|
|
20240422,125200,8216337412,1686,1681,1686,1680,7826
|
|
20240422,125100,8203171067,1681,1682,1682,1681,2970
|
|
20240422,125000,8198178491,1682,1681,1682,1680,3509
|
|
20240422,124900,8192281306,1681,1681,1681,1681,2355
|
|
20240422,124800,8188322551,1680,1681,1681,1680,1727
|
|
20240422,124700,8185421127,1681,1681,1681,1680,6003
|
|
20240422,124600,8175335415,1680,1681,1681,1680,3383
|
|
20240422,124500,8169649526,1681,1682,1682,1680,7510
|
|
20240422,124400,8157026556,1682,1681,1682,1681,5547
|
|
20240422,124300,8147698215,1681,1682,1682,1680,3627
|
|
20240422,124200,8141602182,1682,1682,1682,1681,1982
|
|
20240422,124100,8138270068,1682,1681,1682,1681,1925
|
|
20240422,124000,8135033743,1681,1683,1684,1681,6905
|
|
20240422,123900,8123420625,1684,1685,1685,1683,21926
|
|
20240422,123800,8086499115,1685,1685,1685,1684,61
|
|
20240422,123700,8086396352,1684,1686,1686,1684,4341
|
|
20240422,123600,8079083676,1685,1686,1686,1685,2536
|
|
20240422,123500,8074809487,1686,1686,1686,1686,130
|
|
20240422,123400,8074590307,1685,1685,1686,1685,1515
|
|
20240422,123300,8072037374,1685,1686,1686,1685,1942
|
|
20240422,123200,8068763866,1685,1688,1688,1685,5166
|
|
20240422,123100,8060057128,1687,1687,1687,1686,705
|
|
20240422,123000,8058867835,1686,1688,1688,1686,1048
|
|
20240422,122900,8057098917,1688,1688,1688,1688,2594
|
|
20240422,122800,8052720245,1689,1684,1689,1684,147
|
|
20240422,122700,8052472431,1684,1684,1684,1683,796
|
|
20240422,122600,8051132463,1683,1683,1684,1683,3201
|
|
20240422,122500,8045745016,1683,1688,1688,1682,3485
|
|
20240422,122400,8039874101,1688,1691,1691,1685,3226
|
|
20240422,122300,8034429284,1689,1692,1692,1689,14115
|
|
20240422,122200,8010568596,1691,1691,1692,1690,7045
|
|
20240422,122100,7998656136,1690,1690,1690,1689,15921
|
|
20240422,122000,7971750646,1690,1689,1690,1689,2939
|
|
20240422,121900,7966784037,1690,1690,1690,1689,3075
|
|
20240422,121800,7961588620,1689,1689,1690,1689,9524
|
|
20240422,121700,7945497135,1689,1688,1689,1688,7263
|
|
20240422,121600,7933230128,1686,1684,1687,1683,10413
|
|
20240422,121500,7915680783,1684,1683,1684,1682,3182
|
|
20240422,121400,7910324555,1683,1684,1684,1683,2237
|
|
20240422,121300,7906558349,1684,1683,1684,1683,3195
|
|
20240422,121200,7901178125,1684,1683,1684,1682,284
|
|
20240422,121100,7900700087,1682,1681,1682,1681,1730
|
|
20240422,121000,7897790357,1681,1681,1681,1680,1800
|
|
20240422,120900,7894765831,1681,1681,1681,1681,110
|
|
20240422,120800,7894580921,1682,1681,1682,1680,12533
|
|
20240422,120700,7873519941,1681,1681,1681,1680,311
|
|
20240422,120600,7872997315,1681,1681,1681,1680,2064
|
|
20240422,120500,7869527776,1681,1681,1681,1680,740
|
|
20240422,120400,7868284131,1681,1682,1682,1680,6243
|
|
20240422,120300,7857794909,1680,1681,1683,1680,14713
|
|
20240422,120200,7833054400,1681,1681,1681,1680,413
|
|
20240422,120100,7832360152,1681,1681,1681,1681,2104
|
|
20240422,120000,7828823328,1681,1680,1681,1680,579
|
|
20240422,115900,7827850239,1679,1679,1679,1679,1634
|
|
20240422,115800,7825106753,1679,1680,1680,1679,6344
|
|
20240422,115700,7814454505,1680,1679,1680,1679,3500
|
|
20240422,115600,7808575766,1679,1681,1681,1679,2237
|
|
20240422,115500,7804817437,1681,1679,1681,1679,5538
|
|
20240422,115400,7795513271,1679,1681,1681,1679,7768
|
|
20240422,115300,7782463993,1681,1681,1681,1681,1326
|
|
20240422,115200,7780234987,1680,1681,1681,1680,2345
|
|
20240422,115100,7776294583,1682,1682,1683,1681,7991
|
|
20240422,115000,7762850085,1681,1681,1682,1681,467
|
|
20240422,114900,7762065041,1683,1681,1683,1680,917
|
|
20240422,114800,7760523457,1681,1681,1681,1681,2399
|
|
20240422,114700,7756490738,1681,1684,1684,1681,7238
|
|
20240422,114600,7744320973,1683,1683,1684,1683,1744
|
|
20240422,114500,7741385056,1683,1683,1684,1683,1741
|
|
20240422,114400,7738454948,1682,1684,1684,1682,322
|
|
20240422,114300,7737913015,1684,1684,1684,1683,2440
|
|
20240422,114200,7733805055,1683,1682,1683,1681,3741
|
|
20240422,114100,7727513315,1682,1681,1682,1681,1138
|
|
20240422,114000,7725600336,1681,1682,1682,1680,777
|
|
20240422,113900,7724293656,1680,1682,1682,1680,3568
|
|
20240422,113800,7718296623,1681,1680,1682,1679,5572
|
|
20240422,113700,7708935323,1680,1684,1684,1680,6414
|
|
20240422,113600,7698143514,1684,1683,1684,1683,722
|
|
20240422,113500,7696928239,1683,1683,1684,1680,2743
|
|
20240422,113400,7692315484,1683,1684,1684,1683,2574
|
|
20240422,113300,7687981111,1684,1679,1685,1679,2692
|
|
20240422,113200,7683456641,1679,1679,1681,1678,19918
|
|
20240422,113100,7650023243,1681,1683,1683,1679,6094
|
|
20240422,113000,7639776522,1684,1685,1686,1683,3148
|
|
20240422,112900,7634473607,1686,1685,1688,1685,9643
|
|
20240422,112800,7618208329,1685,1686,1686,1685,1414
|
|
20240422,112700,7615825710,1685,1686,1687,1685,3461
|
|
20240422,112600,7609990042,1687,1688,1688,1685,9696
|
|
20240422,112500,7593639201,1687,1686,1687,1685,5903
|
|
20240422,112400,7583687153,1686,1687,1687,1686,1913
|
|
20240422,112300,7580460434,1688,1688,1688,1687,4152
|
|
20240422,112200,7573452763,1688,1689,1689,1686,12743
|
|
20240422,112100,7551945237,1689,1687,1689,1687,3053
|
|
20240422,112000,7546792209,1687,1687,1687,1686,2264
|
|
20240422,111900,7542972842,1687,1687,1688,1686,4087
|
|
20240422,111800,7536077489,1687,1688,1689,1687,2137
|
|
20240422,111700,7532470419,1689,1682,1689,1677,13403
|
|
20240422,111600,7509923470,1682,1682,1682,1681,2538
|
|
20240422,111500,7505656820,1681,1679,1684,1679,3817
|
|
20240422,111400,7499240661,1679,1680,1680,1678,1629
|
|
20240422,111300,7496504566,1680,1676,1680,1675,22102
|
|
20240422,111200,7459390051,1676,1674,1680,1674,4325
|
|
20240422,111100,7452145431,1674,1678,1682,1672,37161
|
|
20240422,111000,7389892411,1679,1684,1684,1679,15675
|
|
20240422,110900,7363542303,1684,1679,1684,1679,4939
|
|
20240422,110800,7355243025,1678,1676,1678,1676,4031
|
|
20240422,110700,7348485971,1676,1679,1679,1676,6701
|
|
20240422,110600,7337252298,1679,1679,1679,1675,44140
|
|
20240422,110500,7263207921,1679,1680,1680,1679,31915
|
|
20240422,110400,7209619620,1680,1688,1688,1680,100683
|
|
20240422,110300,7039888495,1689,1688,1689,1688,6737
|
|
20240422,110200,7028514756,1688,1688,1689,1688,10136
|
|
20240422,110100,7011398441,1688,1689,1689,1688,7028
|
|
20240422,110000,6999533026,1689,1688,1689,1688,10806
|
|
20240422,105900,6981288991,1689,1689,1689,1688,12512
|
|
20240422,105800,6960166411,1689,1689,1690,1688,48389
|
|
20240422,105700,6878451982,1690,1690,1690,1689,8766
|
|
20240422,105600,6863641487,1689,1690,1691,1689,7654
|
|
20240422,105500,6850710331,1690,1691,1691,1690,3680
|
|
20240422,105400,6844490306,1691,1689,1694,1688,12985
|
|
20240422,105300,6822564633,1690,1691,1695,1689,19925
|
|
20240422,105200,6788861569,1692,1691,1692,1690,14381
|
|
20240422,105100,6764553348,1691,1692,1692,1690,10534
|
|
20240422,105000,6746746670,1692,1694,1695,1691,7426
|
|
20240422,104900,6734179040,1692,1699,1699,1692,12143
|
|
20240422,104800,6713592337,1699,1702,1704,1696,15288
|
|
20240422,104700,6687618989,1702,1698,1704,1697,21154
|
|
20240422,104600,6651658158,1696,1698,1698,1696,11623
|
|
20240422,104500,6631935859,1697,1703,1703,1697,31319
|
|
20240422,104400,6578680819,1703,1704,1705,1701,12276
|
|
20240422,104300,6557782861,1704,1706,1707,1704,11886
|
|
20240422,104200,6537506037,1706,1710,1710,1706,12529
|
|
20240422,104100,6516117445,1710,1711,1715,1706,8653
|
|
20240422,104000,6501311917,1706,1715,1715,1706,22170
|
|
20240422,103900,6463346464,1715,1711,1716,1710,17882
|
|
20240422,103800,6432707295,1711,1706,1711,1706,24701
|
|
20240422,103700,6390493731,1707,1710,1712,1700,52325
|
|
20240422,103600,6301306591,1710,1719,1720,1710,42029
|
|
20240422,103500,6229184942,1719,1718,1720,1717,16867
|
|
20240422,103400,6200183979,1718,1714,1720,1713,12248
|
|
20240422,103300,6179142129,1719,1718,1720,1714,41611
|
|
20240422,103200,6107690314,1717,1719,1722,1716,45439
|
|
20240422,103100,6029613287,1718,1718,1720,1718,5832
|
|
20240422,103000,6019591663,1718,1724,1724,1716,16726
|
|
20240422,102900,5990859403,1719,1726,1726,1714,17973
|
|
20240422,102800,5959900819,1725,1720,1726,1719,16774
|
|
20240422,102700,5931039562,1720,1715,1720,1713,20620
|
|
20240422,102600,5895630293,1714,1728,1730,1707,66459
|
|
20240422,102500,5781168532,1728,1727,1730,1727,26599
|
|
20240422,102400,5735209810,1727,1731,1732,1726,54768
|
|
20240422,102300,5640568725,1732,1742,1742,1731,108487
|
|
20240422,102200,5452206874,1742,1727,1744,1726,104862
|
|
20240422,102100,5270084099,1728,1732,1736,1725,62803
|
|
20240422,102000,5161451509,1735,1735,1748,1730,136292
|
|
20240422,101900,4924447456,1730,1710,1734,1708,318344
|
|
20240422,101800,4376208636,1709,1710,1711,1708,18412
|
|
20240422,101700,4344745395,1710,1704,1713,1700,59023
|
|
20240422,101600,4243890473,1701,1704,1705,1696,13191
|
|
20240422,101500,4221444094,1703,1697,1705,1697,23278
|
|
20240422,101400,4181893137,1697,1700,1706,1696,15308
|
|
20240422,101300,4155882137,1700,1708,1710,1700,17933
|
|
20240422,101200,4125299605,1710,1709,1711,1706,12583
|
|
20240422,101100,4103804663,1709,1706,1713,1706,28005
|
|
20240422,101000,4055902012,1707,1707,1709,1706,2894
|
|
20240422,100900,4050959921,1707,1709,1710,1706,7898
|
|
20240422,100800,4037466625,1709,1706,1710,1706,17159
|
|
20240422,100700,4008138795,1706,1705,1709,1702,24132
|
|
20240422,100600,3966969727,1705,1701,1705,1700,13327
|
|
20240422,100500,3944282465,1703,1703,1705,1701,9020
|
|
20240422,100400,3928914206,1703,1698,1705,1698,3705
|
|
20240422,100300,3922598735,1705,1698,1705,1694,31109
|
|
20240422,100200,3869793618,1698,1705,1706,1698,17679
|
|
20240422,100100,3839713640,1706,1709,1710,1703,10609
|
|
20240422,100000,3821596573,1708,1703,1710,1703,9231
|
|
20240422,095900,3805839160,1703,1706,1707,1701,8812
|
|
20240422,095800,3790833526,1707,1715,1715,1707,24696
|
|
20240422,095700,3748610310,1715,1716,1719,1701,58736
|
|
20240422,095600,3647926684,1720,1699,1720,1699,150102
|
|
20240422,095500,3391496260,1696,1692,1699,1691,9629
|
|
20240422,095400,3375161553,1692,1700,1700,1691,18446
|
|
20240422,095300,3343907003,1700,1705,1705,1698,21567
|
|
20240422,095200,3307235547,1705,1698,1705,1698,79407
|
|
20240422,095100,3172078620,1696,1696,1698,1694,26058
|
|
20240422,095000,3127897849,1695,1701,1701,1695,15352
|
|
20240422,094900,3101846837,1697,1702,1703,1697,9755
|
|
20240422,094800,3085254120,1703,1705,1707,1697,27881
|
|
20240422,094700,3037791575,1705,1698,1706,1698,48874
|
|
20240422,094600,2954592805,1697,1696,1700,1695,5345
|
|
20240422,094500,2945526038,1695,1690,1697,1689,26021
|
|
20240422,094400,2901471145,1690,1698,1698,1686,37916
|
|
20240422,094300,2837326616,1695,1702,1703,1695,49964
|
|
20240422,094200,2752375726,1700,1699,1704,1698,26672
|
|
20240422,094100,2707025364,1700,1694,1703,1694,65273
|
|
20240422,094000,2596073882,1693,1694,1698,1691,25984
|
|
20240422,093900,2552078831,1696,1712,1714,1692,87821
|
|
20240422,093800,2402437261,1717,1718,1723,1712,101415
|
|
20240422,093700,2228175428,1718,1694,1723,1693,191081
|
|
20240422,093600,1901366893,1693,1686,1694,1686,58922
|
|
20240422,093500,1801834133,1686,1679,1687,1679,103366
|
|
20240422,093400,1627868479,1679,1676,1680,1676,14556
|
|
20240422,093300,1603446827,1676,1674,1680,1673,42602
|
|
20240422,093200,1532027933,1674,1668,1675,1668,32464
|
|
20240422,093100,1477743606,1668,1671,1671,1668,5282
|
|
20240422,093000,1468925019,1670,1672,1673,1670,4822
|
|
20240422,092900,1460862306,1672,1672,1672,1666,9900
|
|
20240422,092800,1444334138,1670,1675,1676,1670,19063
|
|
20240422,092700,1412440259,1676,1681,1681,1675,24095
|
|
20240422,092600,1371981719,1680,1667,1680,1667,176540
|
|
20240422,092500,1076530320,1667,1667,1669,1666,10117
|
|
20240422,092400,1059663565,1666,1669,1669,1666,8010
|
|
20240422,092300,1046298855,1669,1668,1669,1665,33686
|
|
20240422,092200,990136817,1668,1668,1668,1666,12331
|
|
20240422,092100,969572392,1668,1665,1669,1663,14691
|
|
20240422,092000,945081467,1666,1658,1667,1658,30598
|
|
20240422,091900,894126250,1658,1665,1665,1657,15304
|
|
20240422,091800,868692832,1665,1665,1667,1664,12807
|
|
20240422,091700,847369234,1663,1667,1667,1663,10868
|
|
20240422,091600,829278097,1667,1656,1667,1656,13916
|
|
20240422,091500,806116471,1656,1656,1660,1654,31821
|
|
20240422,091400,753389218,1656,1655,1657,1654,12603
|
|
20240422,091300,732526249,1655,1658,1658,1655,8789
|
|
20240422,091200,717974483,1658,1659,1659,1656,6442
|
|
20240422,091100,707293985,1659,1656,1662,1654,27042
|
|
20240422,091000,662470045,1654,1663,1663,1652,21116
|
|
20240422,090900,627460497,1663,1667,1667,1663,21990
|
|
20240422,090800,590855690,1667,1670,1670,1665,24264
|
|
20240422,090700,550406451,1670,1674,1674,1670,72322
|
|
20240422,090600,429477093,1674,1665,1677,1665,59290
|
|
20240422,090500,330317405,1666,1653,1666,1650,55457
|
|
20240422,090400,238255399,1654,1639,1654,1639,40795
|
|
20240422,090300,171064498,1642,1640,1642,1638,12365
|
|
20240422,090200,150787994,1640,1649,1649,1637,16206
|
|
20240422,090100,124197791,1650,1645,1654,1640,46640
|
|
20240422,090000,47238341,1649,1621,1649,1621,29011
|