577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,183400,4549547187,1349,1349,1349,1349,29269
|
|
20240425,183300,4549547187,1349,1349,1349,1349,0
|
|
20240425,183200,4549547187,1349,1349,1349,1349,0
|
|
20240425,183100,4549547187,1349,1349,1349,1349,0
|
|
20240425,183000,4549547187,1349,1349,1349,1349,0
|
|
20240425,182900,4549547187,1349,1349,1349,1349,0
|
|
20240425,182800,4549547187,1349,1349,1349,1349,0
|
|
20240425,182700,4549547187,1349,1349,1349,1349,0
|
|
20240425,182600,4549547187,1349,1349,1349,1349,0
|
|
20240425,182500,4549547187,1349,1349,1349,1349,0
|
|
20240425,182400,4549547187,1349,1349,1349,1349,0
|
|
20240425,182300,4549547187,1349,1349,1349,1349,0
|
|
20240425,182200,4549547187,1349,1349,1349,1349,0
|
|
20240425,182100,4549547187,1349,1349,1349,1349,0
|
|
20240425,182000,4549547187,1349,1349,1349,1349,0
|
|
20240425,181900,4549547187,1349,1349,1349,1349,0
|
|
20240425,181800,4549547187,1349,1349,1349,1349,0
|
|
20240425,181700,4549547187,1349,1349,1349,1349,0
|
|
20240425,181600,4549547187,1349,1349,1349,1349,0
|
|
20240425,181500,4549547187,1349,1349,1349,1349,0
|
|
20240425,181400,4549547187,1349,1349,1349,1349,0
|
|
20240425,181300,4549547187,1349,1349,1349,1349,0
|
|
20240425,181200,4549547187,1349,1349,1349,1349,0
|
|
20240425,181100,4549547187,1349,1349,1349,1349,0
|
|
20240425,181000,4549547187,1349,1349,1349,1349,0
|
|
20240425,180900,4549547187,1349,1349,1349,1349,0
|
|
20240425,180800,4549547187,1349,1349,1349,1349,0
|
|
20240425,180700,4549547187,1349,1349,1349,1349,0
|
|
20240425,180600,4549547187,1349,1349,1349,1349,0
|
|
20240425,180500,4549547187,1349,1349,1349,1349,0
|
|
20240425,180400,4549547187,1349,1349,1349,1349,29269
|
|
20240425,180300,4549547187,1349,1349,1349,1349,0
|
|
20240425,180200,4549547187,1349,1349,1349,1349,0
|
|
20240425,180100,4549547187,1349,1349,1349,1349,0
|
|
20240425,180000,4549547187,1349,1349,1349,1349,0
|
|
20240425,175900,4549547187,1349,1349,1349,1349,0
|
|
20240425,175800,4549547187,1349,1349,1349,1349,0
|
|
20240425,175700,4549547187,1349,1349,1349,1349,0
|
|
20240425,175600,4549547187,1349,1349,1349,1349,0
|
|
20240425,175500,4549547187,1349,1349,1349,1349,0
|
|
20240425,175400,4549547187,1349,1349,1349,1349,0
|
|
20240425,175300,4549547187,1349,1349,1349,1349,0
|
|
20240425,175200,4549547187,1349,1349,1349,1349,0
|
|
20240425,175100,4549547187,1349,1349,1349,1349,0
|
|
20240425,175000,4549547187,1349,1349,1349,1349,0
|
|
20240425,174900,4549547187,1349,1349,1349,1349,0
|
|
20240425,174800,4549547187,1349,1349,1349,1349,0
|
|
20240425,174700,4549547187,1349,1349,1349,1349,0
|
|
20240425,174600,4549547187,1349,1349,1349,1349,0
|
|
20240425,174500,4549547187,1349,1349,1349,1349,0
|
|
20240425,174400,4549547187,1349,1349,1349,1349,0
|
|
20240425,174300,4549547187,1349,1349,1349,1349,0
|
|
20240425,174200,4549547187,1349,1349,1349,1349,0
|
|
20240425,174100,4549547187,1349,1349,1349,1349,0
|
|
20240425,174000,4549547187,1349,1349,1349,1349,0
|
|
20240425,173900,4549547187,1349,1349,1349,1349,0
|
|
20240425,173800,4549547187,1349,1349,1349,1349,0
|
|
20240425,173700,4549547187,1349,1349,1349,1349,0
|
|
20240425,173600,4549547187,1349,1349,1349,1349,0
|
|
20240425,173500,4549547187,1349,1349,1349,1349,0
|
|
20240425,173400,4549547187,1349,1349,1349,1349,29269
|
|
20240425,173300,4549547187,1349,1349,1349,1349,0
|
|
20240425,173200,4549547187,1349,1349,1349,1349,0
|
|
20240425,173100,4549547187,1349,1349,1349,1349,0
|
|
20240425,173000,4549547187,1349,1349,1349,1349,0
|
|
20240425,172900,4549547187,1349,1349,1349,1349,0
|
|
20240425,172800,4549547187,1349,1349,1349,1349,0
|
|
20240425,172700,4549547187,1349,1349,1349,1349,0
|
|
20240425,172600,4549547187,1349,1349,1349,1349,0
|
|
20240425,172500,4549547187,1349,1349,1349,1349,0
|
|
20240425,172400,4549547187,1349,1349,1349,1349,0
|
|
20240425,172300,4549547187,1349,1349,1349,1349,0
|
|
20240425,172200,4549547187,1349,1349,1349,1349,0
|
|
20240425,172100,4549547187,1349,1349,1349,1349,0
|
|
20240425,172000,4549547187,1349,1349,1349,1349,0
|
|
20240425,171900,4549547187,1349,1349,1349,1349,0
|
|
20240425,171800,4549547187,1349,1349,1349,1349,0
|
|
20240425,171700,4549547187,1349,1349,1349,1349,0
|
|
20240425,171600,4549547187,1349,1349,1349,1349,0
|
|
20240425,171500,4549547187,1349,1349,1349,1349,0
|
|
20240425,171400,4549547187,1349,1349,1349,1349,0
|
|
20240425,171300,4549547187,1349,1349,1349,1349,0
|
|
20240425,171200,4549547187,1349,1349,1349,1349,0
|
|
20240425,171100,4549547187,1349,1349,1349,1349,0
|
|
20240425,171000,4549547187,1349,1349,1349,1349,0
|
|
20240425,170900,4549547187,1349,1349,1349,1349,0
|
|
20240425,170800,4549547187,1349,1349,1349,1349,0
|
|
20240425,170700,4549547187,1349,1349,1349,1349,0
|
|
20240425,170600,4549547187,1349,1349,1349,1349,0
|
|
20240425,170500,4549547187,1349,1349,1349,1349,0
|
|
20240425,170400,4549547187,1349,1349,1349,1349,29269
|
|
20240425,170300,4549547187,1349,1349,1349,1349,0
|
|
20240425,170200,4549547187,1349,1349,1349,1349,0
|
|
20240425,170100,4549547187,1349,1349,1349,1349,0
|
|
20240425,170000,4549547187,1349,1349,1349,1349,0
|
|
20240425,165900,4549547187,1349,1349,1349,1349,0
|
|
20240425,165800,4549547187,1349,1349,1349,1349,0
|
|
20240425,165700,4549547187,1349,1349,1349,1349,0
|
|
20240425,165600,4549547187,1349,1349,1349,1349,0
|
|
20240425,165500,4549547187,1349,1349,1349,1349,0
|
|
20240425,165400,4549547187,1349,1349,1349,1349,0
|
|
20240425,165300,4549547187,1349,1349,1349,1349,0
|
|
20240425,165200,4549547187,1349,1349,1349,1349,0
|
|
20240425,165100,4549547187,1349,1349,1349,1349,0
|
|
20240425,165000,4549547187,1349,1349,1349,1349,0
|
|
20240425,164900,4549547187,1349,1349,1349,1349,0
|
|
20240425,164800,4549547187,1349,1349,1349,1349,0
|
|
20240425,164700,4549547187,1349,1349,1349,1349,0
|
|
20240425,164600,4549547187,1349,1349,1349,1349,0
|
|
20240425,164500,4549547187,1349,1349,1349,1349,0
|
|
20240425,164400,4549547187,1349,1349,1349,1349,0
|
|
20240425,164300,4549547187,1349,1349,1349,1349,0
|
|
20240425,164200,4549547187,1349,1349,1349,1349,0
|
|
20240425,164100,4549547187,1349,1349,1349,1349,0
|
|
20240425,164000,4549547187,1349,1349,1349,1349,0
|
|
20240425,163900,4549547187,1349,1349,1349,1349,0
|
|
20240425,163800,4549547187,1349,1349,1349,1349,0
|
|
20240425,163700,4549547187,1349,1349,1349,1349,0
|
|
20240425,163600,4549547187,1349,1349,1349,1349,0
|
|
20240425,163500,4549547187,1349,1349,1349,1349,0
|
|
20240425,163400,4549547187,1349,1349,1349,1349,29269
|
|
20240425,163300,4549547187,1349,1349,1349,1349,0
|
|
20240425,163200,4549547187,1349,1349,1349,1349,0
|
|
20240425,163100,4549547187,1349,1349,1349,1349,0
|
|
20240425,163000,4549547187,1349,1349,1349,1349,0
|
|
20240425,162900,4549547187,1349,1349,1349,1349,0
|
|
20240425,162800,4549547187,1349,1349,1349,1349,0
|
|
20240425,162700,4549547187,1349,1349,1349,1349,0
|
|
20240425,162600,4549547187,1349,1349,1349,1349,0
|
|
20240425,162500,4549547187,1349,1349,1349,1349,0
|
|
20240425,162400,4549547187,1349,1349,1349,1349,0
|
|
20240425,162300,4549547187,1349,1349,1349,1349,0
|
|
20240425,162200,4549547187,1349,1349,1349,1349,0
|
|
20240425,162100,4549547187,1349,1349,1349,1349,0
|
|
20240425,162000,4549547187,1349,1349,1349,1349,0
|
|
20240425,161900,4549547187,1349,1349,1349,1349,0
|
|
20240425,161800,4549547187,1349,1349,1349,1349,0
|
|
20240425,161700,4549547187,1349,1349,1349,1349,0
|
|
20240425,161600,4549547187,1349,1349,1349,1349,0
|
|
20240425,161500,4549547187,1349,1349,1349,1349,0
|
|
20240425,161400,4549547187,1349,1349,1349,1349,0
|
|
20240425,161300,4549547187,1349,1349,1349,1349,0
|
|
20240425,161200,4549547187,1349,1349,1349,1349,0
|
|
20240425,161100,4549547187,1349,1349,1349,1349,0
|
|
20240425,161000,4549547187,1349,1349,1349,1349,0
|
|
20240425,160900,4549547187,1349,1349,1349,1349,0
|
|
20240425,160800,4549547187,1349,1349,1349,1349,0
|
|
20240425,160700,4549547187,1349,1349,1349,1349,0
|
|
20240425,160600,4549547187,1349,1349,1349,1349,0
|
|
20240425,160500,4549547187,1349,1349,1349,1349,0
|
|
20240425,160400,4549547187,1349,1349,1349,1349,29269
|
|
20240425,160300,4549547187,1349,1349,1349,1349,0
|
|
20240425,160200,4549547187,1349,1349,1349,1349,0
|
|
20240425,160100,4549547187,1349,1349,1349,1349,0
|
|
20240425,160000,4549547187,1349,1349,1349,1349,0
|
|
20240425,155900,4549547187,1349,1349,1349,1349,0
|
|
20240425,155800,4549547187,1349,1349,1349,1349,0
|
|
20240425,155700,4549547187,1349,1349,1349,1349,0
|
|
20240425,155600,4549547187,1349,1349,1349,1349,0
|
|
20240425,155500,4549547187,1349,1349,1349,1349,0
|
|
20240425,155400,4549547187,1349,1349,1349,1349,0
|
|
20240425,155300,4549547187,1349,1349,1349,1349,0
|
|
20240425,155200,4549547187,1349,1349,1349,1349,0
|
|
20240425,155100,4549547187,1349,1349,1349,1349,0
|
|
20240425,155000,4549547187,1349,1349,1349,1349,0
|
|
20240425,154900,4549547187,1349,1349,1349,1349,0
|
|
20240425,154800,4549547187,1349,1349,1349,1349,0
|
|
20240425,154700,4549547187,1349,1349,1349,1349,0
|
|
20240425,154600,4549547187,1349,1349,1349,1349,0
|
|
20240425,154500,4549547187,1349,1349,1349,1349,0
|
|
20240425,154400,4549547187,1349,1349,1349,1349,0
|
|
20240425,154300,4549547187,1349,1349,1349,1349,0
|
|
20240425,154200,4549547187,1349,1349,1349,1349,0
|
|
20240425,154100,4549547187,1349,1349,1349,1349,0
|
|
20240425,154000,4549547187,1349,1349,1349,1349,0
|
|
20240425,153900,4549547187,1349,1349,1349,1349,0
|
|
20240425,153800,4549547187,1349,1349,1349,1349,0
|
|
20240425,153700,4549547187,1349,1349,1349,1349,0
|
|
20240425,153600,4549547187,1349,1349,1349,1349,0
|
|
20240425,153500,4549547187,1349,1349,1349,1349,0
|
|
20240425,153400,4549547187,1349,1349,1349,1349,29269
|
|
20240425,153300,4549547187,1349,1349,1349,1349,0
|
|
20240425,153200,4549547187,1349,1349,1349,1349,0
|
|
20240425,153100,4549547187,1349,1349,1349,1349,0
|
|
20240425,153000,4549547187,1349,1349,1349,1349,29269
|
|
20240425,152900,4510063306,1349,1349,1349,1349,0
|
|
20240425,152800,4510063306,1349,1349,1349,1349,0
|
|
20240425,152700,4510063306,1349,1349,1349,1349,0
|
|
20240425,152600,4510063306,1349,1349,1349,1349,0
|
|
20240425,152500,4510063306,1349,1349,1349,1349,0
|
|
20240425,152400,4510063306,1349,1349,1349,1349,0
|
|
20240425,152300,4510063306,1349,1349,1349,1349,0
|
|
20240425,152200,4510063306,1349,1349,1349,1349,0
|
|
20240425,152100,4510063306,1349,1349,1349,1349,0
|
|
20240425,152000,4510063306,1349,1349,1349,1349,0
|
|
20240425,151900,4510063306,1349,1352,1353,1348,121479
|
|
20240425,151800,4346060460,1352,1353,1353,1351,9325
|
|
20240425,151700,4333457079,1353,1354,1354,1351,25716
|
|
20240425,151600,4298683933,1354,1354,1354,1353,4777
|
|
20240425,151500,4292219381,1353,1356,1356,1353,30732
|
|
20240425,151400,4250604097,1356,1355,1356,1355,2385
|
|
20240425,151300,4247371936,1355,1354,1356,1354,7506
|
|
20240425,151200,4237204097,1354,1354,1354,1353,2755
|
|
20240425,151100,4233473832,1353,1353,1354,1352,4647
|
|
20240425,151000,4227189968,1353,1353,1353,1352,9048
|
|
20240425,150900,4214952811,1353,1353,1353,1352,11609
|
|
20240425,150800,4199255066,1352,1353,1353,1352,12759
|
|
20240425,150700,4181994067,1353,1354,1354,1353,3557
|
|
20240425,150600,4177179993,1354,1354,1354,1353,2399
|
|
20240425,150500,4173933033,1354,1354,1354,1353,13535
|
|
20240425,150400,4155616650,1354,1354,1354,1353,2525
|
|
20240425,150300,4152199463,1353,1353,1354,1353,2940
|
|
20240425,150200,4148221032,1353,1356,1356,1353,29016
|
|
20240425,150100,4108908750,1356,1356,1357,1356,4921
|
|
20240425,150000,4102235848,1356,1355,1357,1355,6024
|
|
20240425,145900,4094067610,1356,1356,1356,1355,2394
|
|
20240425,145800,4090822350,1356,1356,1356,1355,350
|
|
20240425,145700,4090347752,1356,1357,1357,1355,18760
|
|
20240425,145600,4064907613,1357,1358,1358,1356,25648
|
|
20240425,145500,4030102903,1358,1358,1358,1357,5771
|
|
20240425,145400,4022265895,1358,1359,1359,1357,17809
|
|
20240425,145300,3998075577,1359,1359,1359,1358,2121
|
|
20240425,145200,3995195019,1358,1359,1359,1358,8127
|
|
20240425,145100,3984153576,1359,1359,1359,1358,12001
|
|
20240425,145000,3967844270,1358,1358,1359,1358,4658
|
|
20240425,144900,3961517851,1358,1358,1359,1358,6062
|
|
20240425,144800,3953285244,1358,1358,1359,1358,2892
|
|
20240425,144700,3949356054,1359,1359,1359,1359,4376
|
|
20240425,144600,3943409070,1359,1360,1361,1359,3545
|
|
20240425,144500,3938587061,1360,1360,1361,1360,471
|
|
20240425,144400,3937946349,1361,1362,1362,1360,16532
|
|
20240425,144300,3915459652,1362,1363,1363,1362,3162
|
|
20240425,144200,3911152883,1363,1363,1363,1362,1441
|
|
20240425,144100,3909190072,1362,1362,1362,1361,2610
|
|
20240425,144000,3905636007,1362,1360,1364,1360,1924
|
|
20240425,143900,3903016425,1360,1360,1360,1360,391
|
|
20240425,143800,3902484665,1359,1359,1359,1358,3510
|
|
20240425,143700,3897714737,1358,1358,1358,1358,2689
|
|
20240425,143600,3894063075,1358,1358,1359,1358,2441
|
|
20240425,143500,3890746819,1359,1359,1359,1358,1250
|
|
20240425,143400,3889049292,1359,1359,1359,1357,3620
|
|
20240425,143300,3884132497,1359,1359,1360,1357,3834
|
|
20240425,143200,3878924020,1358,1359,1359,1358,11562
|
|
20240425,143100,3863216280,1359,1360,1360,1359,16638
|
|
20240425,143000,3840589657,1360,1366,1366,1360,8983
|
|
20240425,142900,3828350665,1366,1365,1366,1365,1445
|
|
20240425,142800,3826377298,1366,1366,1366,1365,5440
|
|
20240425,142700,3818950436,1366,1366,1366,1365,371
|
|
20240425,142600,3818443680,1366,1366,1367,1365,8583
|
|
20240425,142500,3806727258,1367,1367,1368,1366,2064
|
|
20240425,142400,3803906590,1367,1366,1367,1366,552
|
|
20240425,142300,3803152253,1366,1366,1366,1365,1399
|
|
20240425,142200,3801241288,1366,1366,1366,1366,1233
|
|
20240425,142100,3799557010,1366,1366,1366,1366,2772
|
|
20240425,142000,3795770458,1366,1368,1368,1366,1974
|
|
20240425,141900,3793072614,1368,1368,1368,1366,9304
|
|
20240425,141800,3780357134,1368,1368,1368,1367,1333
|
|
20240425,141700,3778533690,1368,1369,1369,1367,2377
|
|
20240425,141600,3775282770,1368,1373,1373,1368,427
|
|
20240425,141500,3774696927,1370,1370,1374,1365,7837
|
|
20240425,141400,3763948906,1374,1368,1374,1367,3969
|
|
20240425,141300,3758519669,1370,1367,1370,1367,1471
|
|
20240425,141200,3756505035,1367,1375,1375,1367,7450
|
|
20240425,141100,3746280643,1375,1377,1377,1375,2851
|
|
20240425,141000,3742355016,1378,1379,1379,1375,6734
|
|
20240425,140900,3733082483,1379,1379,1380,1375,3368
|
|
20240425,140800,3728441804,1380,1379,1385,1379,17639
|
|
20240425,140700,3704084211,1384,1376,1384,1375,13869
|
|
20240425,140600,3684942420,1377,1363,1383,1363,66803
|
|
20240425,140500,3593361835,1363,1363,1363,1362,3183
|
|
20240425,140400,3589023978,1363,1361,1363,1361,693
|
|
20240425,140300,3588080333,1361,1360,1362,1360,1794
|
|
20240425,140200,3585640021,1360,1361,1361,1360,4271
|
|
20240425,140100,3579831411,1362,1362,1362,1360,7041
|
|
20240425,140000,3570252480,1363,1365,1365,1363,5510
|
|
20240425,135900,3562740865,1365,1364,1365,1363,4355
|
|
20240425,135800,3556801355,1364,1363,1364,1363,1157
|
|
20240425,135700,3555223964,1363,1364,1364,1362,2032
|
|
20240425,135600,3552452627,1363,1363,1365,1363,3950
|
|
20240425,135500,3547067546,1362,1362,1363,1362,1261
|
|
20240425,135400,3545349263,1363,1361,1363,1361,17336
|
|
20240425,135300,3521752474,1361,1360,1361,1360,1393
|
|
20240425,135200,3519856773,1361,1360,1361,1359,1705
|
|
20240425,135100,3517538432,1359,1358,1359,1357,12726
|
|
20240425,135000,3500251849,1358,1360,1360,1358,926
|
|
20240425,134900,3498993811,1360,1359,1360,1359,3695
|
|
20240425,134800,3493968661,1359,1360,1360,1358,4082
|
|
20240425,134700,3488418092,1360,1361,1361,1357,16627
|
|
20240425,134600,3465818450,1361,1361,1361,1359,11480
|
|
20240425,134500,3450203933,1361,1361,1361,1360,2853
|
|
20240425,134400,3446321031,1361,1361,1361,1360,10296
|
|
20240425,134300,3432315979,1360,1361,1361,1360,34376
|
|
20240425,134200,3385560331,1361,1361,1362,1361,549
|
|
20240425,134100,3384812671,1362,1362,1362,1360,8668
|
|
20240425,134000,3373018729,1362,1363,1363,1361,28140
|
|
20240425,133900,3334696445,1363,1366,1367,1363,120781
|
|
20240425,133800,3169748615,1367,1367,1367,1366,2585
|
|
20240425,133700,3166216180,1367,1367,1367,1366,1183
|
|
20240425,133600,3164599049,1367,1367,1367,1366,381
|
|
20240425,133500,3164078232,1367,1368,1368,1367,12008
|
|
20240425,133400,3147663148,1368,1368,1368,1367,12880
|
|
20240425,133300,3130053615,1368,1369,1369,1367,5571
|
|
20240425,133200,3122436085,1369,1368,1369,1368,340
|
|
20240425,133100,3121970935,1368,1368,1369,1368,3814
|
|
20240425,133000,3116753382,1368,1369,1369,1367,17217
|
|
20240425,132900,3093203462,1369,1369,1369,1369,4330
|
|
20240425,132800,3087275692,1369,1368,1369,1368,11198
|
|
20240425,132700,3071949833,1368,1368,1368,1367,1033
|
|
20240425,132600,3070536701,1368,1368,1369,1367,2716
|
|
20240425,132500,3066820812,1369,1369,1369,1368,1142
|
|
20240425,132400,3065257738,1369,1368,1369,1368,328
|
|
20240425,132300,3064808716,1368,1369,1369,1368,8867
|
|
20240425,132200,3052678004,1369,1369,1370,1369,1951
|
|
20240425,132100,3050006350,1370,1369,1370,1369,2069
|
|
20240425,132000,3047173398,1369,1369,1370,1369,2274
|
|
20240425,131900,3044060101,1369,1370,1370,1369,83
|
|
20240425,131800,3043946396,1370,1370,1370,1369,862
|
|
20240425,131700,3042765840,1370,1370,1370,1369,1617
|
|
20240425,131600,3040550841,1370,1368,1370,1368,1543
|
|
20240425,131500,3038437690,1369,1368,1369,1368,4526
|
|
20240425,131400,3032245633,1368,1369,1369,1368,2087
|
|
20240425,131300,3029389085,1370,1370,1370,1369,2447
|
|
20240425,131200,3026038842,1370,1370,1370,1369,493
|
|
20240425,131100,3025363433,1370,1370,1371,1369,1813
|
|
20240425,131000,3022879682,1370,1370,1370,1369,8552
|
|
20240425,130900,3011170931,1369,1370,1370,1369,156
|
|
20240425,130800,3010957212,1370,1369,1370,1369,1742
|
|
20240425,130700,3008570737,1370,1370,1370,1369,1301
|
|
20240425,130600,3006788377,1371,1370,1371,1370,3354
|
|
20240425,130500,3002193253,1370,1371,1371,1370,10011
|
|
20240425,130400,2988470505,1371,1372,1372,1371,720
|
|
20240425,130300,2987483326,1371,1371,1371,1371,2557
|
|
20240425,130200,2983977679,1371,1371,1372,1371,3289
|
|
20240425,130100,2979468459,1371,1371,1371,1371,2339
|
|
20240425,130000,2976261690,1371,1371,1372,1371,5096
|
|
20240425,125900,2969274874,1371,1373,1373,1371,2567
|
|
20240425,125800,2965753377,1373,1373,1373,1373,88
|
|
20240425,125700,2965632553,1373,1373,1373,1372,12329
|
|
20240425,125600,2948714836,1373,1373,1373,1372,670
|
|
20240425,125500,2947795126,1373,1373,1373,1372,310
|
|
20240425,125400,2947369577,1372,1373,1373,1372,3561
|
|
20240425,125300,2942482597,1373,1372,1373,1371,1253
|
|
20240425,125200,2940763502,1372,1372,1372,1371,476
|
|
20240425,125100,2940110501,1371,1371,1372,1371,2141
|
|
20240425,125000,2937175090,1371,1372,1372,1371,1969
|
|
20240425,124900,2934475033,1372,1372,1372,1371,620
|
|
20240425,124800,2933624656,1372,1371,1372,1371,1078
|
|
20240425,124700,2932145842,1371,1370,1372,1370,2631
|
|
20240425,124600,2928539676,1370,1370,1370,1370,1498
|
|
20240425,124500,2926487416,1370,1370,1370,1370,1648
|
|
20240425,124400,2924229656,1370,1371,1371,1370,608
|
|
20240425,124300,2923396543,1370,1370,1370,1369,2711
|
|
20240425,124200,2919682673,1370,1370,1370,1369,2744
|
|
20240425,124100,2915925546,1370,1370,1371,1369,765
|
|
20240425,124000,2914877403,1370,1371,1371,1369,10995
|
|
20240425,123900,2899821624,1371,1371,1371,1370,831
|
|
20240425,123800,2898682824,1371,1367,1371,1367,5191
|
|
20240425,123700,2891577937,1368,1366,1368,1366,8146
|
|
20240425,123600,2880441380,1366,1367,1368,1366,8275
|
|
20240425,123500,2869129117,1366,1367,1369,1366,15740
|
|
20240425,123400,2847612523,1367,1371,1371,1367,89552
|
|
20240425,123300,2724989535,1371,1371,1371,1370,21459
|
|
20240425,123200,2695589548,1370,1372,1372,1370,17739
|
|
20240425,123100,2671269988,1371,1373,1373,1371,9736
|
|
20240425,123000,2657918110,1371,1373,1374,1371,28791
|
|
20240425,122900,2618410166,1373,1373,1374,1373,1985
|
|
20240425,122800,2615684755,1374,1374,1374,1374,24
|
|
20240425,122700,2615651779,1375,1374,1375,1373,1608
|
|
20240425,122600,2613443879,1375,1375,1375,1373,16216
|
|
20240425,122500,2591162785,1375,1375,1375,1375,1501
|
|
20240425,122400,2589098910,1375,1375,1375,1374,1511
|
|
20240425,122300,2587021355,1374,1375,1375,1374,1293
|
|
20240425,122200,2585243780,1375,1375,1375,1375,172
|
|
20240425,122100,2585007280,1375,1375,1375,1374,195
|
|
20240425,122000,2584739255,1375,1376,1376,1374,8511
|
|
20240425,121900,2573040747,1376,1376,1376,1375,2848
|
|
20240425,121800,2569122681,1376,1376,1376,1376,214
|
|
20240425,121700,2568828217,1375,1376,1376,1375,1614
|
|
20240425,121600,2566608907,1376,1376,1376,1374,664
|
|
20240425,121500,2565695926,1375,1376,1376,1375,2710
|
|
20240425,121400,2561967741,1376,1377,1378,1376,1017
|
|
20240425,121300,2560568134,1379,1380,1380,1378,4294
|
|
20240425,121200,2554649324,1380,1379,1380,1378,772
|
|
20240425,121100,2553585118,1380,1380,1380,1379,330
|
|
20240425,121000,2553129845,1379,1378,1379,1378,3710
|
|
20240425,120900,2548017243,1378,1377,1378,1377,2119
|
|
20240425,120800,2545098031,1377,1375,1377,1374,8931
|
|
20240425,120700,2532810653,1375,1374,1375,1374,1321
|
|
20240425,120600,2530994611,1375,1375,1375,1375,217
|
|
20240425,120500,2530696236,1375,1374,1375,1374,4725
|
|
20240425,120400,2524204019,1375,1375,1375,1375,398
|
|
20240425,120300,2523656769,1375,1375,1375,1375,1911
|
|
20240425,120200,2521029144,1375,1376,1376,1375,766
|
|
20240425,120100,2519975794,1375,1375,1376,1374,1239
|
|
20240425,120000,2518272146,1375,1374,1375,1374,889
|
|
20240425,115900,2517049871,1374,1374,1374,1374,39
|
|
20240425,115800,2516996285,1374,1375,1375,1374,14175
|
|
20240425,115700,2497507160,1375,1376,1376,1375,202
|
|
20240425,115600,2497229308,1376,1375,1376,1375,187
|
|
20240425,115500,2496971997,1375,1375,1376,1375,3601
|
|
20240425,115400,2492019519,1374,1373,1374,1373,1965
|
|
20240425,115300,2489320084,1372,1374,1374,1372,941
|
|
20240425,115200,2488029016,1374,1372,1374,1372,410
|
|
20240425,115100,2487466178,1372,1373,1374,1372,7055
|
|
20240425,115000,2477779336,1373,1375,1375,1373,3167
|
|
20240425,114900,2473429429,1375,1374,1375,1374,5091
|
|
20240425,114800,2466431079,1374,1374,1374,1373,3579
|
|
20240425,114700,2461513733,1374,1374,1374,1373,1619
|
|
20240425,114600,2459289789,1374,1373,1374,1373,308
|
|
20240425,114500,2458866604,1373,1373,1374,1373,276
|
|
20240425,114400,2458487655,1373,1373,1374,1373,53
|
|
20240425,114300,2458414884,1373,1373,1373,1373,81
|
|
20240425,114200,2458303671,1372,1373,1373,1372,3280
|
|
20240425,114100,2453801556,1373,1373,1373,1373,831
|
|
20240425,114000,2452660593,1373,1373,1375,1373,1433
|
|
20240425,113900,2450693072,1373,1374,1374,1373,1921
|
|
20240425,113800,2448055271,1373,1373,1375,1373,141
|
|
20240425,113700,2447861616,1373,1374,1374,1372,11259
|
|
20240425,113600,2432403244,1375,1373,1376,1372,6696
|
|
20240425,113500,2423201358,1373,1373,1373,1373,1747
|
|
20240425,113400,2420802727,1373,1374,1374,1372,183
|
|
20240425,113300,2420551469,1374,1373,1374,1372,6941
|
|
20240425,113200,2411020021,1374,1374,1374,1373,3078
|
|
20240425,113100,2406790867,1374,1374,1374,1373,2772
|
|
20240425,113000,2402982240,1374,1375,1375,1373,1357
|
|
20240425,112900,2401118068,1375,1375,1375,1375,948
|
|
20240425,112800,2399814568,1375,1374,1376,1374,9719
|
|
20240425,112700,2386458082,1372,1373,1374,1372,19603
|
|
20240425,112600,2359543213,1373,1373,1373,1372,5538
|
|
20240425,112500,2351943537,1372,1372,1372,1372,3158
|
|
20240425,112400,2347610761,1372,1372,1372,1371,8247
|
|
20240425,112300,2336296247,1372,1371,1372,1371,10063
|
|
20240425,112200,2322491611,1371,1372,1372,1371,1791
|
|
20240425,112100,2320035645,1372,1372,1372,1372,2830
|
|
20240425,112000,2316152885,1372,1372,1372,1371,615
|
|
20240425,111900,2315309539,1372,1371,1372,1371,8866
|
|
20240425,111800,2303146030,1372,1372,1372,1372,1535
|
|
20240425,111700,2301040010,1372,1372,1372,1371,881
|
|
20240425,111600,2299831674,1371,1372,1372,1371,2047
|
|
20240425,111500,2297024227,1372,1373,1373,1372,7464
|
|
20240425,111400,2286781845,1373,1372,1373,1372,929
|
|
20240425,111300,2285506334,1372,1373,1373,1372,4709
|
|
20240425,111200,2279045301,1373,1373,1373,1372,3210
|
|
20240425,111100,2274639971,1372,1373,1373,1372,5140
|
|
20240425,111000,2267587729,1372,1373,1374,1372,2014
|
|
20240425,110900,2264823673,1373,1373,1373,1373,3077
|
|
20240425,110800,2260598952,1373,1374,1374,1373,1080
|
|
20240425,110700,2259115768,1373,1374,1374,1373,1976
|
|
20240425,110600,2256401444,1374,1374,1374,1373,1244
|
|
20240425,110500,2254693347,1374,1373,1374,1373,6125
|
|
20240425,110400,2246283671,1373,1374,1374,1372,7492
|
|
20240425,110300,2235997441,1374,1375,1375,1374,3430
|
|
20240425,110200,2231283862,1375,1375,1375,1375,271
|
|
20240425,110100,2230911237,1375,1375,1375,1374,3546
|
|
20240425,110000,2226038473,1375,1375,1376,1374,3891
|
|
20240425,105900,2220690232,1375,1376,1376,1375,1576
|
|
20240425,105800,2218523023,1376,1376,1376,1375,1306
|
|
20240425,105700,2216725982,1375,1376,1376,1375,2163
|
|
20240425,105600,2213751113,1376,1377,1377,1374,1012
|
|
20240425,105500,2212358497,1377,1373,1377,1371,11599
|
|
20240425,105400,2196440985,1372,1373,1373,1371,10305
|
|
20240425,105300,2182302885,1373,1375,1376,1372,41370
|
|
20240425,105200,2125433475,1376,1376,1377,1376,25695
|
|
20240425,105100,2090075455,1376,1377,1377,1376,9675
|
|
20240425,105000,2076761355,1376,1377,1378,1376,15445
|
|
20240425,104900,2055497083,1377,1378,1378,1377,8313
|
|
20240425,104800,2044049934,1377,1381,1381,1377,82369
|
|
20240425,104700,1930410503,1381,1381,1381,1381,14
|
|
20240425,104600,1930391169,1381,1381,1381,1380,5649
|
|
20240425,104500,1922591887,1381,1381,1381,1380,1639
|
|
20240425,104400,1920328841,1381,1381,1381,1380,368
|
|
20240425,104300,1919820948,1381,1381,1381,1380,3709
|
|
20240425,104200,1914699320,1381,1380,1381,1380,5274
|
|
20240425,104100,1907416730,1381,1381,1381,1380,5036
|
|
20240425,104000,1900462038,1381,1383,1384,1380,62864
|
|
20240425,103900,1813642055,1384,1383,1384,1383,1607
|
|
20240425,103800,1811418634,1382,1383,1383,1382,6576
|
|
20240425,103700,1802330552,1382,1383,1384,1382,2456
|
|
20240425,103600,1798933909,1383,1382,1383,1382,4899
|
|
20240425,103500,1792163263,1383,1382,1383,1381,7433
|
|
20240425,103400,1781895942,1382,1382,1382,1382,11703
|
|
20240425,103300,1765722396,1383,1382,1383,1382,7216
|
|
20240425,103200,1755746740,1382,1383,1383,1382,6566
|
|
20240425,103100,1746670287,1383,1383,1383,1382,2263
|
|
20240425,103000,1743540565,1383,1384,1384,1383,5243
|
|
20240425,102900,1736289446,1383,1382,1384,1382,2672
|
|
20240425,102800,1732594411,1383,1383,1383,1383,4171
|
|
20240425,102700,1726825918,1383,1382,1383,1382,4080
|
|
20240425,102600,1721187051,1382,1383,1384,1382,2655
|
|
20240425,102500,1717516642,1383,1383,1384,1383,3946
|
|
20240425,102400,1712059260,1383,1383,1383,1383,40
|
|
20240425,102300,1712003940,1383,1383,1384,1382,9259
|
|
20240425,102200,1699201841,1384,1382,1384,1382,2234
|
|
20240425,102100,1696113014,1382,1383,1384,1382,4660
|
|
20240425,102000,1689668225,1383,1382,1383,1382,6932
|
|
20240425,101900,1680087474,1383,1382,1383,1382,2299
|
|
20240425,101800,1676910221,1382,1383,1384,1382,3043
|
|
20240425,101700,1672703716,1383,1384,1385,1383,2659
|
|
20240425,101600,1669023581,1384,1385,1385,1384,127
|
|
20240425,101500,1668847707,1384,1385,1385,1384,1028
|
|
20240425,101400,1667424939,1384,1384,1384,1383,4116
|
|
20240425,101300,1661731945,1384,1383,1384,1383,1784
|
|
20240425,101200,1659264256,1383,1382,1383,1382,3581
|
|
20240425,101100,1654314422,1383,1382,1383,1382,7334
|
|
20240425,101000,1644174516,1383,1385,1385,1382,3249
|
|
20240425,100900,1639680604,1385,1384,1385,1384,1721
|
|
20240425,100800,1637297757,1382,1382,1385,1381,30607
|
|
20240425,100700,1594992698,1382,1382,1382,1381,7607
|
|
20240425,100600,1584480369,1382,1382,1382,1381,9106
|
|
20240425,100500,1571897538,1382,1382,1383,1381,2362
|
|
20240425,100400,1568633348,1383,1382,1385,1382,2653
|
|
20240425,100300,1564966867,1382,1385,1385,1382,655
|
|
20240425,100200,1564059983,1382,1383,1384,1382,33902
|
|
20240425,100100,1517189209,1383,1382,1383,1382,5136
|
|
20240425,100000,1510088442,1383,1383,1384,1382,5104
|
|
20240425,095900,1503029763,1383,1383,1383,1383,5374
|
|
20240425,095800,1495597521,1383,1383,1383,1382,2300
|
|
20240425,095700,1492416653,1383,1384,1385,1382,12230
|
|
20240425,095600,1475501831,1384,1385,1385,1383,3032
|
|
20240425,095500,1471306036,1385,1382,1385,1382,2124
|
|
20240425,095400,1468370662,1381,1381,1382,1380,15864
|
|
20240425,095300,1446464336,1381,1381,1381,1380,5406
|
|
20240425,095200,1439001918,1382,1382,1382,1381,10021
|
|
20240425,095100,1425161397,1382,1386,1386,1382,24943
|
|
20240425,095000,1390661772,1386,1387,1389,1385,23098
|
|
20240425,094900,1358658732,1388,1387,1388,1386,9840
|
|
20240425,094800,1345007904,1387,1389,1389,1387,5451
|
|
20240425,094700,1337436678,1389,1386,1389,1385,1657
|
|
20240425,094600,1335140138,1386,1384,1386,1384,1105
|
|
20240425,094500,1333610317,1384,1387,1390,1383,30896
|
|
20240425,094400,1290802019,1390,1391,1391,1387,1454
|
|
20240425,094300,1288783618,1391,1391,1391,1387,3792
|
|
20240425,094200,1283520339,1389,1391,1395,1389,6702
|
|
20240425,094100,1274194442,1389,1391,1392,1388,22157
|
|
20240425,094000,1243386796,1392,1395,1395,1392,12103
|
|
20240425,093900,1226533176,1395,1396,1396,1393,2442
|
|
20240425,093800,1223129198,1396,1396,1397,1394,4341
|
|
20240425,093700,1217068055,1397,1397,1397,1393,5235
|
|
20240425,093600,1209760389,1395,1399,1399,1395,11404
|
|
20240425,093500,1193818911,1399,1395,1400,1395,21222
|
|
20240425,093400,1164152014,1395,1394,1395,1393,4945
|
|
20240425,093300,1157256426,1392,1393,1393,1392,4592
|
|
20240425,093200,1150861485,1393,1392,1393,1392,745
|
|
20240425,093100,1149823771,1393,1390,1393,1390,4776
|
|
20240425,093000,1143179329,1391,1387,1391,1387,17913
|
|
20240425,092900,1118281756,1386,1385,1386,1385,7907
|
|
20240425,092800,1107326265,1385,1384,1387,1383,13840
|
|
20240425,092700,1088167100,1384,1383,1384,1383,5908
|
|
20240425,092600,1079995629,1384,1384,1384,1383,2434
|
|
20240425,092500,1076629025,1383,1384,1384,1382,5506
|
|
20240425,092400,1069012183,1384,1386,1386,1383,13709
|
|
20240425,092300,1050037729,1385,1388,1388,1385,5577
|
|
20240425,092200,1042305720,1387,1387,1388,1385,11676
|
|
20240425,092100,1026120375,1388,1388,1390,1387,17743
|
|
20240425,092000,1001486614,1389,1389,1390,1388,10782
|
|
20240425,091900,986505799,1391,1390,1391,1388,24293
|
|
20240425,091800,952737161,1390,1383,1390,1383,9305
|
|
20240425,091700,939832748,1382,1382,1383,1380,8425
|
|
20240425,091600,928192367,1382,1379,1382,1379,5620
|
|
20240425,091500,920434830,1380,1377,1380,1375,20490
|
|
20240425,091400,892229831,1377,1379,1379,1376,25418
|
|
20240425,091300,857218657,1379,1384,1385,1379,14252
|
|
20240425,091200,837507419,1384,1378,1384,1377,25657
|
|
20240425,091100,802097204,1378,1381,1381,1378,12234
|
|
20240425,091000,785228591,1381,1383,1383,1376,39939
|
|
20240425,090900,730178301,1382,1381,1384,1379,30630
|
|
20240425,090800,687887263,1380,1373,1381,1373,67413
|
|
20240425,090700,595118397,1372,1373,1373,1370,19787
|
|
20240425,090600,567997362,1373,1372,1374,1369,25584
|
|
20240425,090500,532936423,1372,1376,1376,1370,47646
|
|
20240425,090400,467603296,1375,1371,1376,1370,43366
|
|
20240425,090300,408113274,1370,1376,1376,1370,57613
|
|
20240425,090200,329041264,1376,1369,1378,1367,76925
|
|
20240425,090100,223619911,1370,1384,1392,1369,72172
|
|
20240425,090000,124183696,1393,1399,1399,1379,78788
|