619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,191600,9095768149,1813,1813,1813,1813,49444
|
|
20240430,191500,9095768149,1813,1813,1813,1813,0
|
|
20240430,191400,9095768149,1813,1813,1813,1813,0
|
|
20240430,191300,9095768149,1813,1813,1813,1813,0
|
|
20240430,191200,9095768149,1813,1813,1813,1813,0
|
|
20240430,191100,9095768149,1813,1813,1813,1813,0
|
|
20240430,191000,9095768149,1813,1813,1813,1813,0
|
|
20240430,190900,9095768149,1813,1813,1813,1813,0
|
|
20240430,190800,9095768149,1813,1813,1813,1813,0
|
|
20240430,190700,9095768149,1813,1813,1813,1813,0
|
|
20240430,190600,9095768149,1813,1813,1813,1813,0
|
|
20240430,190500,9095768149,1813,1813,1813,1813,0
|
|
20240430,190400,9095768149,1813,1813,1813,1813,0
|
|
20240430,190300,9095768149,1813,1813,1813,1813,0
|
|
20240430,190200,9095768149,1813,1813,1813,1813,0
|
|
20240430,190100,9095768149,1813,1813,1813,1813,0
|
|
20240430,190000,9095768149,1813,1813,1813,1813,0
|
|
20240430,185900,9095768149,1813,1813,1813,1813,0
|
|
20240430,185800,9095768149,1813,1813,1813,1813,0
|
|
20240430,185700,9095768149,1813,1813,1813,1813,0
|
|
20240430,185600,9095768149,1813,1813,1813,1813,0
|
|
20240430,185500,9095768149,1813,1813,1813,1813,0
|
|
20240430,185400,9095768149,1813,1813,1813,1813,0
|
|
20240430,185300,9095768149,1813,1813,1813,1813,0
|
|
20240430,185200,9095768149,1813,1813,1813,1813,0
|
|
20240430,185100,9095768149,1813,1813,1813,1813,0
|
|
20240430,185000,9095768149,1813,1813,1813,1813,0
|
|
20240430,184900,9095768149,1813,1813,1813,1813,0
|
|
20240430,184800,9095768149,1813,1813,1813,1813,0
|
|
20240430,184700,9095768149,1813,1813,1813,1813,0
|
|
20240430,184600,9095768149,1813,1813,1813,1813,49444
|
|
20240430,184500,9095768149,1813,1813,1813,1813,0
|
|
20240430,184400,9095768149,1813,1813,1813,1813,0
|
|
20240430,184300,9095768149,1813,1813,1813,1813,0
|
|
20240430,184200,9095768149,1813,1813,1813,1813,0
|
|
20240430,184100,9095768149,1813,1813,1813,1813,0
|
|
20240430,184000,9095768149,1813,1813,1813,1813,0
|
|
20240430,183900,9095768149,1813,1813,1813,1813,0
|
|
20240430,183800,9095768149,1813,1813,1813,1813,0
|
|
20240430,183700,9095768149,1813,1813,1813,1813,0
|
|
20240430,183600,9095768149,1813,1813,1813,1813,0
|
|
20240430,183500,9095768149,1813,1813,1813,1813,0
|
|
20240430,183400,9095768149,1813,1813,1813,1813,0
|
|
20240430,183300,9095768149,1813,1813,1813,1813,0
|
|
20240430,183200,9095768149,1813,1813,1813,1813,0
|
|
20240430,183100,9095768149,1813,1813,1813,1813,0
|
|
20240430,183000,9095768149,1813,1813,1813,1813,0
|
|
20240430,182900,9095768149,1813,1813,1813,1813,0
|
|
20240430,182800,9095768149,1813,1813,1813,1813,0
|
|
20240430,182700,9095768149,1813,1813,1813,1813,0
|
|
20240430,182600,9095768149,1813,1813,1813,1813,0
|
|
20240430,182500,9095768149,1813,1813,1813,1813,0
|
|
20240430,182400,9095768149,1813,1813,1813,1813,0
|
|
20240430,182300,9095768149,1813,1813,1813,1813,0
|
|
20240430,182200,9095768149,1813,1813,1813,1813,0
|
|
20240430,182100,9095768149,1813,1813,1813,1813,0
|
|
20240430,182000,9095768149,1813,1813,1813,1813,0
|
|
20240430,181900,9095768149,1813,1813,1813,1813,0
|
|
20240430,181800,9095768149,1813,1813,1813,1813,0
|
|
20240430,181700,9095768149,1813,1813,1813,1813,0
|
|
20240430,181600,9095768149,1813,1813,1813,1813,49444
|
|
20240430,181500,9095768149,1813,1813,1813,1813,0
|
|
20240430,181400,9095768149,1813,1813,1813,1813,0
|
|
20240430,181300,9095768149,1813,1813,1813,1813,0
|
|
20240430,181200,9095768149,1813,1813,1813,1813,0
|
|
20240430,181100,9095768149,1813,1813,1813,1813,0
|
|
20240430,181000,9095768149,1813,1813,1813,1813,0
|
|
20240430,180900,9095768149,1813,1813,1813,1813,0
|
|
20240430,180800,9095768149,1813,1813,1813,1813,0
|
|
20240430,180700,9095768149,1813,1813,1813,1813,0
|
|
20240430,180600,9095768149,1813,1813,1813,1813,0
|
|
20240430,180500,9095768149,1813,1813,1813,1813,0
|
|
20240430,180400,9095768149,1813,1813,1813,1813,0
|
|
20240430,180300,9095768149,1813,1813,1813,1813,0
|
|
20240430,180200,9095768149,1813,1813,1813,1813,0
|
|
20240430,180100,9095768149,1813,1813,1813,1813,0
|
|
20240430,180000,9095768149,1813,1813,1813,1813,0
|
|
20240430,175900,9095768149,1813,1813,1813,1813,0
|
|
20240430,175800,9095768149,1813,1813,1813,1813,0
|
|
20240430,175700,9095768149,1813,1813,1813,1813,0
|
|
20240430,175600,9095768149,1813,1813,1813,1813,0
|
|
20240430,175500,9095768149,1813,1813,1813,1813,0
|
|
20240430,175400,9095768149,1813,1813,1813,1813,0
|
|
20240430,175300,9095768149,1813,1813,1813,1813,0
|
|
20240430,175200,9095768149,1813,1813,1813,1813,0
|
|
20240430,175100,9095768149,1813,1813,1813,1813,0
|
|
20240430,175000,9095768149,1813,1813,1813,1813,0
|
|
20240430,174900,9095768149,1813,1813,1813,1813,0
|
|
20240430,174800,9095768149,1813,1813,1813,1813,0
|
|
20240430,174700,9095768149,1813,1813,1813,1813,0
|
|
20240430,174600,9095768149,1813,1813,1813,1813,49444
|
|
20240430,174500,9095768149,1813,1813,1813,1813,0
|
|
20240430,174400,9095768149,1813,1813,1813,1813,0
|
|
20240430,174300,9095768149,1813,1813,1813,1813,0
|
|
20240430,174200,9095768149,1813,1813,1813,1813,0
|
|
20240430,174100,9095768149,1813,1813,1813,1813,0
|
|
20240430,174000,9095768149,1813,1813,1813,1813,0
|
|
20240430,173900,9095768149,1813,1813,1813,1813,0
|
|
20240430,173800,9095768149,1813,1813,1813,1813,0
|
|
20240430,173700,9095768149,1813,1813,1813,1813,0
|
|
20240430,173600,9095768149,1813,1813,1813,1813,0
|
|
20240430,173500,9095768149,1813,1813,1813,1813,0
|
|
20240430,173400,9095768149,1813,1813,1813,1813,0
|
|
20240430,173300,9095768149,1813,1813,1813,1813,0
|
|
20240430,173200,9095768149,1813,1813,1813,1813,0
|
|
20240430,173100,9095768149,1813,1813,1813,1813,0
|
|
20240430,173000,9095768149,1813,1813,1813,1813,0
|
|
20240430,172900,9095768149,1813,1813,1813,1813,0
|
|
20240430,172800,9095768149,1813,1813,1813,1813,0
|
|
20240430,172700,9095768149,1813,1813,1813,1813,0
|
|
20240430,172600,9095768149,1813,1813,1813,1813,0
|
|
20240430,172500,9095768149,1813,1813,1813,1813,0
|
|
20240430,172400,9095768149,1813,1813,1813,1813,0
|
|
20240430,172300,9095768149,1813,1813,1813,1813,0
|
|
20240430,172200,9095768149,1813,1813,1813,1813,0
|
|
20240430,172100,9095768149,1813,1813,1813,1813,0
|
|
20240430,172000,9095768149,1813,1813,1813,1813,0
|
|
20240430,171900,9095768149,1813,1813,1813,1813,0
|
|
20240430,171800,9095768149,1813,1813,1813,1813,0
|
|
20240430,171700,9095768149,1813,1813,1813,1813,0
|
|
20240430,171600,9095768149,1813,1813,1813,1813,49444
|
|
20240430,171500,9095768149,1813,1813,1813,1813,0
|
|
20240430,171400,9095768149,1813,1813,1813,1813,0
|
|
20240430,171300,9095768149,1813,1813,1813,1813,0
|
|
20240430,171200,9095768149,1813,1813,1813,1813,0
|
|
20240430,171100,9095768149,1813,1813,1813,1813,0
|
|
20240430,171000,9095768149,1813,1813,1813,1813,0
|
|
20240430,170900,9095768149,1813,1813,1813,1813,0
|
|
20240430,170800,9095768149,1813,1813,1813,1813,0
|
|
20240430,170700,9095768149,1813,1813,1813,1813,0
|
|
20240430,170600,9095768149,1813,1813,1813,1813,0
|
|
20240430,170500,9095768149,1813,1813,1813,1813,0
|
|
20240430,170400,9095768149,1813,1813,1813,1813,0
|
|
20240430,170300,9095768149,1813,1813,1813,1813,0
|
|
20240430,170200,9095768149,1813,1813,1813,1813,0
|
|
20240430,170100,9095768149,1813,1813,1813,1813,0
|
|
20240430,170000,9095768149,1813,1813,1813,1813,0
|
|
20240430,165900,9095768149,1813,1813,1813,1813,0
|
|
20240430,165800,9095768149,1813,1813,1813,1813,0
|
|
20240430,165700,9095768149,1813,1813,1813,1813,0
|
|
20240430,165600,9095768149,1813,1813,1813,1813,0
|
|
20240430,165500,9095768149,1813,1813,1813,1813,0
|
|
20240430,165400,9095768149,1813,1813,1813,1813,0
|
|
20240430,165300,9095768149,1813,1813,1813,1813,0
|
|
20240430,165200,9095768149,1813,1813,1813,1813,0
|
|
20240430,165100,9095768149,1813,1813,1813,1813,0
|
|
20240430,165000,9095768149,1813,1813,1813,1813,0
|
|
20240430,164900,9095768149,1813,1813,1813,1813,0
|
|
20240430,164800,9095768149,1813,1813,1813,1813,0
|
|
20240430,164700,9095768149,1813,1813,1813,1813,0
|
|
20240430,164600,9095768149,1813,1813,1813,1813,49444
|
|
20240430,164500,9095768149,1813,1813,1813,1813,0
|
|
20240430,164400,9095768149,1813,1813,1813,1813,0
|
|
20240430,164300,9095768149,1813,1813,1813,1813,0
|
|
20240430,164200,9095768149,1813,1813,1813,1813,0
|
|
20240430,164100,9095768149,1813,1813,1813,1813,0
|
|
20240430,164000,9095768149,1813,1813,1813,1813,0
|
|
20240430,163900,9095768149,1813,1813,1813,1813,0
|
|
20240430,163800,9095768149,1813,1813,1813,1813,0
|
|
20240430,163700,9095768149,1813,1813,1813,1813,0
|
|
20240430,163600,9095768149,1813,1813,1813,1813,0
|
|
20240430,163500,9095768149,1813,1813,1813,1813,0
|
|
20240430,163400,9095768149,1813,1813,1813,1813,0
|
|
20240430,163300,9095768149,1813,1813,1813,1813,0
|
|
20240430,163200,9095768149,1813,1813,1813,1813,0
|
|
20240430,163100,9095768149,1813,1813,1813,1813,0
|
|
20240430,163000,9095768149,1813,1813,1813,1813,0
|
|
20240430,162900,9095768149,1813,1813,1813,1813,0
|
|
20240430,162800,9095768149,1813,1813,1813,1813,0
|
|
20240430,162700,9095768149,1813,1813,1813,1813,0
|
|
20240430,162600,9095768149,1813,1813,1813,1813,0
|
|
20240430,162500,9095768149,1813,1813,1813,1813,0
|
|
20240430,162400,9095768149,1813,1813,1813,1813,0
|
|
20240430,162300,9095768149,1813,1813,1813,1813,0
|
|
20240430,162200,9095768149,1813,1813,1813,1813,0
|
|
20240430,162100,9095768149,1813,1813,1813,1813,0
|
|
20240430,162000,9095768149,1813,1813,1813,1813,0
|
|
20240430,161900,9095768149,1813,1813,1813,1813,0
|
|
20240430,161800,9095768149,1813,1813,1813,1813,0
|
|
20240430,161700,9095768149,1813,1813,1813,1813,0
|
|
20240430,161600,9095768149,1813,1813,1813,1813,49444
|
|
20240430,161500,9095768149,1813,1813,1813,1813,0
|
|
20240430,161400,9095768149,1813,1813,1813,1813,0
|
|
20240430,161300,9095768149,1813,1813,1813,1813,0
|
|
20240430,161200,9095768149,1813,1813,1813,1813,0
|
|
20240430,161100,9095768149,1813,1813,1813,1813,0
|
|
20240430,161000,9095768149,1813,1813,1813,1813,0
|
|
20240430,160900,9095768149,1813,1813,1813,1813,0
|
|
20240430,160800,9095768149,1813,1813,1813,1813,0
|
|
20240430,160700,9095768149,1813,1813,1813,1813,0
|
|
20240430,160600,9095768149,1813,1813,1813,1813,0
|
|
20240430,160500,9095768149,1813,1813,1813,1813,0
|
|
20240430,160400,9095768149,1813,1813,1813,1813,0
|
|
20240430,160300,9095768149,1813,1813,1813,1813,0
|
|
20240430,160200,9095768149,1813,1813,1813,1813,0
|
|
20240430,160100,9095768149,1813,1813,1813,1813,0
|
|
20240430,160000,9095768149,1813,1813,1813,1813,0
|
|
20240430,155900,9095768149,1813,1813,1813,1813,0
|
|
20240430,155800,9095768149,1813,1813,1813,1813,0
|
|
20240430,155700,9095768149,1813,1813,1813,1813,0
|
|
20240430,155600,9095768149,1813,1813,1813,1813,0
|
|
20240430,155500,9095768149,1813,1813,1813,1813,0
|
|
20240430,155400,9095768149,1813,1813,1813,1813,0
|
|
20240430,155300,9095768149,1813,1813,1813,1813,0
|
|
20240430,155200,9095768149,1813,1813,1813,1813,0
|
|
20240430,155100,9095768149,1813,1813,1813,1813,0
|
|
20240430,155000,9095768149,1813,1813,1813,1813,0
|
|
20240430,154900,9095768149,1813,1813,1813,1813,0
|
|
20240430,154800,9095768149,1813,1813,1813,1813,0
|
|
20240430,154700,9095768149,1813,1813,1813,1813,0
|
|
20240430,154600,9095768149,1813,1813,1813,1813,49444
|
|
20240430,154500,9095768149,1813,1813,1813,1813,0
|
|
20240430,154400,9095768149,1813,1813,1813,1813,0
|
|
20240430,154300,9095768149,1813,1813,1813,1813,0
|
|
20240430,154200,9095768149,1813,1813,1813,1813,0
|
|
20240430,154100,9095768149,1813,1813,1813,1813,0
|
|
20240430,154000,9095768149,1813,1813,1813,1813,0
|
|
20240430,153900,9095768149,1813,1813,1813,1813,0
|
|
20240430,153800,9095768149,1813,1813,1813,1813,0
|
|
20240430,153700,9095768149,1813,1813,1813,1813,0
|
|
20240430,153600,9095768149,1813,1813,1813,1813,0
|
|
20240430,153500,9095768149,1813,1813,1813,1813,0
|
|
20240430,153400,9095768149,1813,1813,1813,1813,0
|
|
20240430,153300,9095768149,1813,1813,1813,1813,0
|
|
20240430,153200,9095768149,1813,1813,1813,1813,0
|
|
20240430,153100,9095768149,1813,1813,1813,1813,0
|
|
20240430,153000,9095768149,1813,1813,1813,1813,49444
|
|
20240430,152900,9006126177,1814,1814,1814,1814,0
|
|
20240430,152800,9006126177,1814,1814,1814,1814,0
|
|
20240430,152700,9006126177,1814,1814,1814,1814,0
|
|
20240430,152600,9006126177,1814,1814,1814,1814,0
|
|
20240430,152500,9006126177,1814,1814,1814,1814,0
|
|
20240430,152400,9006126177,1814,1814,1814,1814,0
|
|
20240430,152300,9006126177,1814,1814,1814,1814,0
|
|
20240430,152200,9006126177,1814,1814,1814,1814,0
|
|
20240430,152100,9006126177,1814,1814,1814,1814,0
|
|
20240430,152000,9006126177,1814,1814,1814,1814,0
|
|
20240430,151900,9006126177,1814,1814,1815,1813,7394
|
|
20240430,151800,8992716844,1815,1813,1816,1813,11486
|
|
20240430,151700,8971873750,1814,1814,1815,1813,16618
|
|
20240430,151600,8941730089,1815,1814,1816,1813,5486
|
|
20240430,151500,8931777734,1813,1812,1813,1811,6042
|
|
20240430,151400,8920831722,1812,1812,1813,1811,3852
|
|
20240430,151300,8913853147,1813,1812,1813,1812,3164
|
|
20240430,151200,8908118937,1811,1811,1812,1811,4976
|
|
20240430,151100,8899107398,1814,1813,1814,1812,11203
|
|
20240430,151000,8878797449,1813,1816,1817,1813,6754
|
|
20240430,150900,8866531509,1814,1814,1816,1811,9369
|
|
20240430,150800,8849534431,1814,1812,1814,1808,75475
|
|
20240430,150700,8712824291,1812,1811,1812,1811,6976
|
|
20240430,150600,8700184131,1812,1813,1813,1812,553
|
|
20240430,150500,8699181907,1813,1811,1813,1810,9049
|
|
20240430,150400,8682800270,1812,1812,1813,1811,3328
|
|
20240430,150300,8676771576,1812,1814,1814,1812,7855
|
|
20240430,150200,8662538310,1814,1814,1814,1814,80
|
|
20240430,150100,8662393190,1814,1813,1815,1811,2424
|
|
20240430,150000,8657999192,1812,1815,1815,1812,1533
|
|
20240430,145900,8655220851,1815,1816,1816,1812,8732
|
|
20240430,145800,8639387010,1816,1816,1816,1815,816
|
|
20240430,145700,8637905349,1816,1813,1816,1813,4993
|
|
20240430,145600,8628853023,1813,1817,1817,1813,11681
|
|
20240430,145500,8607645144,1816,1815,1816,1814,15157
|
|
20240430,145400,8580127710,1815,1810,1816,1809,17128
|
|
20240430,145300,8549078132,1809,1807,1809,1806,5012
|
|
20240430,145200,8540014622,1807,1806,1808,1806,2372
|
|
20240430,145100,8535728441,1808,1807,1808,1804,9000
|
|
20240430,145000,8519469871,1807,1807,1807,1806,3949
|
|
20240430,144900,8512336828,1808,1810,1810,1807,3487
|
|
20240430,144800,8506032015,1810,1813,1813,1808,12532
|
|
20240430,144700,8483349476,1813,1814,1814,1809,4310
|
|
20240430,144600,8475537815,1815,1809,1815,1807,11616
|
|
20240430,144500,8454497007,1809,1810,1811,1809,2533
|
|
20240430,144400,8449913522,1811,1808,1811,1808,6517
|
|
20240430,144300,8438116975,1808,1808,1809,1807,1683
|
|
20240430,144200,8435074878,1807,1807,1808,1806,1244
|
|
20240430,144100,8432827180,1807,1806,1807,1806,8149
|
|
20240430,144000,8418107090,1807,1806,1809,1805,17072
|
|
20240430,143900,8387275654,1806,1806,1808,1806,17596
|
|
20240430,143800,8355496646,1806,1806,1807,1804,5394
|
|
20240430,143700,8345758929,1806,1807,1809,1806,2436
|
|
20240430,143600,8341357510,1807,1810,1810,1804,841
|
|
20240430,143500,8339838336,1805,1808,1811,1803,2685
|
|
20240430,143400,8334981062,1811,1811,1811,1803,13148
|
|
20240430,143300,8311256022,1811,1809,1811,1803,12002
|
|
20240430,143200,8289545135,1803,1812,1812,1802,31926
|
|
20240430,143100,8231908361,1813,1810,1813,1810,7456
|
|
20240430,143000,8218410952,1810,1809,1810,1803,16619
|
|
20240430,142900,8188375780,1803,1809,1809,1802,15122
|
|
20240430,142800,8161090575,1813,1806,1815,1806,7374
|
|
20240430,142700,8147754747,1807,1806,1807,1805,15586
|
|
20240430,142600,8119596686,1807,1807,1808,1803,7375
|
|
20240430,142500,8106283826,1808,1809,1809,1802,34799
|
|
20240430,142400,8043442803,1809,1815,1815,1808,1405
|
|
20240430,142300,8040898329,1815,1810,1815,1809,3000
|
|
20240430,142200,8035464298,1810,1810,1815,1810,2695
|
|
20240430,142100,8030585175,1810,1808,1810,1808,8860
|
|
20240430,142000,8014563138,1808,1809,1809,1808,8166
|
|
20240430,141900,7999794337,1809,1815,1815,1809,5540
|
|
20240430,141800,7989767844,1810,1812,1812,1810,11501
|
|
20240430,141700,7968943156,1812,1813,1813,1811,11789
|
|
20240430,141600,7947585574,1812,1816,1816,1812,6565
|
|
20240430,141500,7935678389,1815,1816,1816,1815,696
|
|
20240430,141400,7934415035,1816,1816,1816,1815,629
|
|
20240430,141300,7933273180,1815,1813,1815,1813,1008
|
|
20240430,141200,7931444420,1812,1811,1812,1810,2412
|
|
20240430,141100,7927075516,1811,1814,1814,1810,32953
|
|
20240430,141000,7867404994,1814,1813,1814,1812,4669
|
|
20240430,140900,7858939615,1813,1815,1816,1812,14041
|
|
20240430,140800,7833482651,1816,1815,1816,1815,6353
|
|
20240430,140700,7821951902,1815,1816,1816,1815,11033
|
|
20240430,140600,7801924543,1816,1816,1816,1815,1980
|
|
20240430,140500,7798329460,1816,1816,1817,1815,8490
|
|
20240430,140400,7782914525,1817,1819,1819,1816,17652
|
|
20240430,140300,7750830663,1819,1819,1819,1819,1040
|
|
20240430,140200,7748938903,1819,1819,1820,1818,3643
|
|
20240430,140100,7742313492,1819,1820,1820,1819,3497
|
|
20240430,140000,7735949411,1820,1820,1820,1819,3944
|
|
20240430,135900,7728773027,1819,1818,1820,1817,15098
|
|
20240430,135800,7701306284,1820,1819,1820,1819,533
|
|
20240430,135700,7700336755,1819,1818,1820,1817,2208
|
|
20240430,135600,7696320354,1819,1815,1819,1815,756
|
|
20240430,135500,7694946114,1815,1819,1819,1815,542
|
|
20240430,135400,7693960224,1820,1818,1820,1813,3851
|
|
20240430,135300,7686963324,1819,1811,1821,1811,7819
|
|
20240430,135200,7672790430,1812,1819,1819,1811,118815
|
|
20240430,135100,7457157584,1819,1819,1820,1819,6398
|
|
20240430,135000,7445513641,1820,1821,1822,1818,69104
|
|
20240430,134900,7319732030,1820,1823,1823,1820,20576
|
|
20240430,134800,7282266835,1823,1823,1823,1822,4482
|
|
20240430,134700,7274100601,1823,1823,1823,1822,109
|
|
20240430,134600,7273901988,1823,1822,1823,1822,1387
|
|
20240430,134500,7271374407,1822,1823,1823,1822,6933
|
|
20240430,134400,7258740854,1823,1823,1823,1822,4067
|
|
20240430,134300,7251328493,1822,1823,1823,1822,3422
|
|
20240430,134200,7245091355,1823,1824,1824,1822,9614
|
|
20240430,134100,7227567385,1823,1824,1824,1823,7846
|
|
20240430,134000,7213262750,1824,1825,1825,1823,3016
|
|
20240430,133900,7207762074,1825,1823,1825,1823,11923
|
|
20240430,133800,7186026043,1827,1824,1827,1823,606
|
|
20240430,133700,7184920556,1827,1825,1827,1824,12712
|
|
20240430,133600,7161730149,1826,1827,1827,1825,8327
|
|
20240430,133500,7146526570,1828,1825,1828,1825,1486
|
|
20240430,133400,7143814302,1825,1825,1826,1825,15051
|
|
20240430,133300,7116341227,1825,1827,1827,1824,12783
|
|
20240430,133200,7093005378,1827,1826,1827,1825,2267
|
|
20240430,133100,7088865766,1826,1825,1826,1825,11569
|
|
20240430,133000,7067748341,1825,1825,1825,1825,1593
|
|
20240430,132900,7064841116,1826,1828,1828,1826,13567
|
|
20240430,132800,7040061152,1828,1828,1828,1827,457
|
|
20240430,132700,7039225943,1828,1828,1828,1828,101
|
|
20240430,132600,7039041315,1828,1828,1828,1828,14
|
|
20240430,132500,7039015723,1827,1829,1829,1827,4164
|
|
20240430,132400,7031404663,1828,1829,1829,1828,144
|
|
20240430,132300,7031141391,1829,1830,1830,1827,3555
|
|
20240430,132200,7024639912,1829,1829,1834,1828,5231
|
|
20240430,132100,7015074432,1829,1830,1835,1829,3719
|
|
20240430,132000,7008268561,1830,1832,1836,1830,2533
|
|
20240430,131900,7003629994,1832,1837,1838,1832,11284
|
|
20240430,131800,6982903726,1835,1835,1835,1835,2289
|
|
20240430,131700,6978703411,1835,1834,1835,1834,2598
|
|
20240430,131600,6973938124,1834,1832,1834,1831,2049
|
|
20240430,131500,6970183506,1829,1829,1829,1829,0
|
|
20240430,131400,6970183506,1829,1829,1829,1829,0
|
|
20240430,131300,6970183506,1829,1832,1833,1829,2187
|
|
20240430,131200,6966180299,1829,1830,1832,1829,4822
|
|
20240430,131100,6957360849,1829,1832,1832,1829,401
|
|
20240430,131000,6956627417,1832,1833,1833,1832,11
|
|
20240430,130900,6956607262,1833,1830,1833,1830,1027
|
|
20240430,130800,6954726231,1828,1828,1829,1827,2070
|
|
20240430,130700,6950943296,1827,1827,1827,1827,120
|
|
20240430,130600,6950724056,1827,1831,1831,1827,27861
|
|
20240430,130500,6899742771,1834,1831,1834,1831,597
|
|
20240430,130400,6898649643,1830,1831,1834,1830,5205
|
|
20240430,130300,6889119702,1834,1834,1834,1830,5775
|
|
20240430,130200,6878549436,1831,1831,1834,1831,1660
|
|
20240430,130100,6875509973,1834,1832,1834,1830,568
|
|
20240430,130000,6874469313,1832,1829,1832,1829,1727
|
|
20240430,125900,6871309498,1830,1832,1832,1830,4702
|
|
20240430,125800,6862700303,1835,1830,1835,1830,633
|
|
20240430,125700,6861540723,1830,1832,1832,1829,1798
|
|
20240430,125600,6858250411,1832,1836,1836,1832,1362
|
|
20240430,125500,6855754967,1836,1832,1838,1832,16
|
|
20240430,125400,6855725620,1838,1836,1838,1831,559
|
|
20240430,125300,6854701842,1839,1833,1841,1832,1774
|
|
20240430,125200,6851439063,1834,1834,1840,1834,8770
|
|
20240430,125100,6835345689,1834,1830,1834,1830,2407
|
|
20240430,125000,6830933758,1830,1828,1830,1828,4305
|
|
20240430,124900,6823062046,1828,1827,1828,1827,1206
|
|
20240430,124800,6820858478,1827,1826,1828,1826,5324
|
|
20240430,124700,6811135082,1826,1828,1828,1826,3802
|
|
20240430,124600,6804189757,1828,1828,1828,1827,2708
|
|
20240430,124500,6799240223,1828,1829,1829,1828,3752
|
|
20240430,124400,6792380884,1829,1830,1830,1829,4199
|
|
20240430,124300,6784698740,1831,1831,1831,1831,445
|
|
20240430,124200,6783883945,1831,1831,1831,1831,22
|
|
20240430,124100,6783843663,1831,1829,1832,1829,4367
|
|
20240430,124000,6775856304,1829,1830,1833,1829,821
|
|
20240430,123900,6774353874,1833,1830,1833,1829,551
|
|
20240430,123800,6773346011,1833,1831,1833,1829,12981
|
|
20240430,123700,6749591666,1831,1836,1836,1831,9110
|
|
20240430,123600,6732900426,1834,1836,1836,1834,3507
|
|
20240430,123500,6726465168,1836,1837,1837,1835,4273
|
|
20240430,123400,6718621107,1837,1837,1837,1836,1900
|
|
20240430,123300,6715132507,1836,1837,1838,1836,789
|
|
20240430,123200,6713682446,1839,1837,1839,1837,2
|
|
20240430,123100,6713678770,1836,1837,1837,1836,560
|
|
20240430,123000,6712650333,1837,1839,1839,1837,80
|
|
20240430,122900,6712503346,1840,1837,1840,1837,315
|
|
20240430,122800,6711923854,1836,1837,1841,1835,6394
|
|
20240430,122700,6700184471,1838,1838,1840,1837,3574
|
|
20240430,122600,6693614548,1838,1839,1840,1837,17303
|
|
20240430,122500,6661796651,1839,1842,1842,1839,12491
|
|
20240430,122400,6638818790,1840,1840,1840,1840,1303
|
|
20240430,122300,6636421270,1840,1840,1840,1840,1
|
|
20240430,122200,6636419430,1841,1841,1841,1841,570
|
|
20240430,122100,6635370060,1841,1842,1843,1841,1412
|
|
20240430,122000,6632768420,1842,1842,1842,1842,940
|
|
20240430,121900,6631036940,1842,1843,1843,1841,4176
|
|
20240430,121800,6623346547,1843,1847,1848,1843,8267
|
|
20240430,121700,6608093307,1848,1845,1848,1844,8138
|
|
20240430,121600,6593062873,1845,1842,1845,1842,3813
|
|
20240430,121500,6586029948,1842,1842,1843,1841,2816
|
|
20240430,121400,6580842964,1841,1842,1842,1841,2773
|
|
20240430,121300,6575736335,1842,1841,1843,1841,3431
|
|
20240430,121200,6569418172,1841,1842,1842,1840,1730
|
|
20240430,121100,6566233796,1842,1841,1842,1840,6312
|
|
20240430,121000,6554611492,1840,1842,1842,1840,3086
|
|
20240430,120900,6548932326,1842,1842,1842,1842,17
|
|
20240430,120800,6548901012,1841,1841,1842,1841,4522
|
|
20240430,120700,6540575980,1841,1840,1842,1840,3988
|
|
20240430,120600,6533233977,1840,1840,1840,1839,445
|
|
20240430,120500,6532415277,1839,1840,1840,1839,4159
|
|
20240430,120400,6524765732,1840,1839,1840,1839,705
|
|
20240430,120300,6523468930,1839,1837,1839,1837,166
|
|
20240430,120200,6523163776,1839,1837,1839,1837,361
|
|
20240430,120100,6522500519,1837,1841,1841,1837,4230
|
|
20240430,120000,6514718593,1841,1841,1841,1841,143
|
|
20240430,115900,6514455330,1841,1841,1841,1841,1020
|
|
20240430,115800,6512577510,1841,1838,1841,1837,9306
|
|
20240430,115700,6495475007,1838,1843,1843,1838,2914
|
|
20240430,115600,6490113877,1840,1843,1843,1839,2513
|
|
20240430,115500,6485487030,1843,1843,1843,1843,32
|
|
20240430,115400,6485428054,1843,1841,1844,1836,6878
|
|
20240430,115300,6472757816,1841,1842,1842,1835,6419
|
|
20240430,115200,6460967611,1839,1842,1843,1839,22121
|
|
20240430,115100,6420256461,1842,1840,1842,1840,7837
|
|
20240430,115000,6405833611,1840,1838,1840,1838,19342
|
|
20240430,114900,6370270795,1838,1837,1838,1837,6468
|
|
20240430,114800,6358382950,1836,1836,1838,1835,6285
|
|
20240430,114700,6346835828,1836,1837,1837,1835,4754
|
|
20240430,114600,6338109970,1836,1832,1836,1832,4411
|
|
20240430,114500,6330014738,1835,1825,1835,1825,4051
|
|
20240430,114400,6322590366,1830,1830,1830,1825,11843
|
|
20240430,114300,6300956228,1830,1826,1830,1825,9909
|
|
20240430,114200,6282868183,1826,1833,1833,1826,57133
|
|
20240430,114100,6178403673,1835,1831,1835,1831,1374
|
|
20240430,114000,6175886507,1831,1832,1832,1831,3101
|
|
20240430,113900,6170207064,1832,1831,1832,1831,5912
|
|
20240430,113800,6159376734,1832,1831,1832,1831,2155
|
|
20240430,113700,6155430720,1832,1832,1833,1831,4714
|
|
20240430,113600,6146794082,1832,1836,1836,1832,18072
|
|
20240430,113500,6113672567,1837,1837,1837,1837,3
|
|
20240430,113400,6113667056,1837,1837,1837,1837,0
|
|
20240430,113300,6113667056,1837,1836,1837,1835,999
|
|
20240430,113200,6111832896,1833,1836,1836,1832,1409
|
|
20240430,113100,6109250396,1836,1832,1836,1832,861
|
|
20240430,113000,6107673035,1832,1832,1836,1832,2901
|
|
20240430,112900,6102354203,1836,1832,1836,1832,32
|
|
20240430,112800,6102295571,1831,1836,1836,1831,156
|
|
20240430,112700,6102009210,1836,1832,1836,1831,1259
|
|
20240430,112600,6099701213,1832,1832,1832,1831,1362
|
|
20240430,112500,6097206465,1832,1835,1835,1832,4920
|
|
20240430,112400,6088188266,1837,1834,1838,1834,207
|
|
20240430,112300,6087808306,1834,1834,1834,1834,3546
|
|
20240430,112200,6081304942,1836,1838,1838,1836,2400
|
|
20240430,112100,6076894414,1837,1832,1838,1832,2390
|
|
20240430,112000,6072507984,1832,1834,1834,1832,8400
|
|
20240430,111900,6057116793,1834,1833,1835,1833,248
|
|
20240430,111800,6056662202,1833,1835,1835,1833,3721
|
|
20240430,111700,6049839733,1835,1835,1835,1835,3670
|
|
20240430,111600,6043105283,1836,1836,1836,1836,2560
|
|
20240430,111500,6038405123,1837,1838,1838,1836,10778
|
|
20240430,111400,6018601407,1839,1840,1840,1839,2517
|
|
20240430,111300,6013972527,1839,1841,1841,1839,5166
|
|
20240430,111200,6004470707,1841,1841,1841,1841,363
|
|
20240430,111100,6003802424,1841,1842,1842,1841,729
|
|
20240430,111000,6002459796,1842,1841,1842,1840,2063
|
|
20240430,110900,5998661099,1839,1839,1842,1838,3228
|
|
20240430,110800,5992725171,1839,1839,1839,1839,807
|
|
20240430,110700,5991241098,1837,1837,1838,1837,2766
|
|
20240430,110600,5986158940,1837,1832,1837,1832,2241
|
|
20240430,110500,5982045409,1831,1832,1832,1831,1546
|
|
20240430,110400,5979214621,1832,1832,1832,1831,14085
|
|
20240430,110300,5953417687,1832,1833,1835,1832,2696
|
|
20240430,110200,5948476305,1833,1834,1835,1833,8146
|
|
20240430,110100,5933541096,1834,1837,1837,1834,4065
|
|
20240430,110000,5926082332,1838,1834,1838,1834,166
|
|
20240430,105900,5925777678,1838,1838,1838,1833,49
|
|
20240430,105800,5925687691,1832,1836,1837,1832,5997
|
|
20240430,105700,5914687311,1836,1840,1840,1836,3112
|
|
20240430,105600,5908973407,1840,1843,1843,1837,10090
|
|
20240430,105500,5890426624,1843,1839,1843,1839,1681
|
|
20240430,105400,5887333493,1839,1839,1839,1838,2444
|
|
20240430,105300,5882841406,1838,1838,1839,1837,8700
|
|
20240430,105200,5866856587,1839,1839,1839,1838,5389
|
|
20240430,105100,5856950981,1839,1839,1839,1837,1711
|
|
20240430,105000,5853804490,1836,1836,1836,1834,4125
|
|
20240430,104900,5846236801,1836,1834,1836,1833,10949
|
|
20240430,104800,5826156752,1834,1834,1838,1834,6006
|
|
20240430,104700,5815138634,1834,1839,1839,1833,2919
|
|
20240430,104600,5809783510,1839,1832,1839,1831,2621
|
|
20240430,104500,5804980993,1832,1838,1838,1830,70344
|
|
20240430,104400,5675971296,1838,1839,1839,1838,3169
|
|
20240430,104300,5670146078,1839,1839,1839,1837,14898
|
|
20240430,104200,5642770127,1838,1840,1845,1838,11466
|
|
20240430,104100,5621676471,1845,1846,1846,1845,1793
|
|
20240430,104000,5618368184,1843,1836,1847,1836,7361
|
|
20240430,103900,5604832985,1836,1839,1839,1836,18197
|
|
20240430,103800,5571401017,1838,1839,1841,1837,19315
|
|
20240430,103700,5535898662,1839,1849,1849,1839,69079
|
|
20240430,103600,5408614835,1849,1850,1852,1849,1980
|
|
20240430,103500,5404951567,1850,1852,1852,1849,1423
|
|
20240430,103400,5402320045,1848,1849,1854,1845,12819
|
|
20240430,103300,5378656789,1854,1854,1855,1850,8164
|
|
20240430,103200,5363544270,1855,1852,1855,1852,3515
|
|
20240430,103100,5357030687,1853,1851,1853,1851,5913
|
|
20240430,103000,5346079776,1851,1850,1851,1850,5192
|
|
20240430,102900,5336472552,1850,1849,1850,1849,3412
|
|
20240430,102800,5330161615,1848,1849,1850,1848,4042
|
|
20240430,102700,5322689281,1848,1849,1849,1848,1876
|
|
20240430,102600,5319221399,1849,1849,1850,1847,6612
|
|
20240430,102500,5306994844,1849,1853,1854,1849,14647
|
|
20240430,102400,5279891685,1853,1854,1854,1853,2285
|
|
20240430,102300,5275656495,1850,1847,1850,1847,17059
|
|
20240430,102200,5244111441,1845,1845,1849,1842,5549
|
|
20240430,102100,5233875800,1846,1845,1849,1842,25466
|
|
20240430,102000,5186870690,1845,1854,1854,1845,45271
|
|
20240430,101900,5103214221,1854,1853,1858,1852,29526
|
|
20240430,101800,5048505320,1853,1857,1857,1852,12312
|
|
20240430,101700,5025695328,1854,1855,1858,1853,7857
|
|
20240430,101600,5011134298,1855,1862,1862,1852,44355
|
|
20240430,101500,4928917193,1855,1860,1862,1855,23422
|
|
20240430,101400,4885392257,1860,1860,1862,1859,12974
|
|
20240430,101300,4861260503,1861,1860,1861,1860,7081
|
|
20240430,101200,4848088733,1861,1863,1864,1860,11083
|
|
20240430,101100,4827464873,1861,1864,1865,1861,6317
|
|
20240430,101000,4815696805,1864,1866,1868,1860,27792
|
|
20240430,100900,4763922660,1866,1868,1868,1865,5696
|
|
20240430,100800,4753293751,1866,1871,1871,1866,6307
|
|
20240430,100700,4741517865,1870,1867,1871,1864,8717
|
|
20240430,100600,4725236638,1863,1870,1870,1863,38082
|
|
20240430,100500,4654105154,1870,1870,1872,1870,3657
|
|
20240430,100400,4647263842,1871,1871,1871,1870,5124
|
|
20240430,100300,4637678393,1871,1871,1872,1871,3740
|
|
20240430,100200,4630679652,1871,1871,1873,1871,13117
|
|
20240430,100100,4606136667,1871,1873,1873,1871,12159
|
|
20240430,100000,4583375675,1873,1875,1876,1873,11393
|
|
20240430,095900,4562023582,1876,1877,1877,1873,3653
|
|
20240430,095800,4555174092,1877,1879,1879,1872,2557
|
|
20240430,095700,4550374386,1871,1876,1879,1871,9484
|
|
20240430,095600,4532605670,1880,1879,1880,1877,27826
|
|
20240430,095500,4480326464,1878,1878,1879,1878,6443
|
|
20240430,095400,4468225115,1878,1868,1878,1866,23917
|
|
20240430,095300,4423477689,1867,1870,1871,1867,14882
|
|
20240430,095200,4395655344,1871,1873,1873,1871,12221
|
|
20240430,095100,4372786097,1872,1872,1875,1871,4338
|
|
20240430,095000,4364656987,1870,1871,1877,1870,4427
|
|
20240430,094900,4356373505,1870,1879,1879,1870,33565
|
|
20240430,094800,4293442543,1879,1882,1883,1879,14111
|
|
20240430,094700,4266910165,1883,1872,1885,1872,42837
|
|
20240430,094600,4186368218,1872,1862,1872,1860,25803
|
|
20240430,094500,4138170846,1862,1862,1865,1859,23395
|
|
20240430,094400,4094651045,1862,1866,1867,1860,31418
|
|
20240430,094300,4036123864,1865,1869,1869,1864,36583
|
|
20240430,094200,3967841555,1869,1873,1874,1867,60730
|
|
20240430,094100,3854237465,1877,1879,1879,1871,66986
|
|
20240430,094000,3728630438,1879,1881,1882,1876,41955
|
|
20240430,093900,3649801372,1881,1891,1891,1881,85369
|
|
20240430,093800,3488672024,1891,1889,1892,1888,23868
|
|
20240430,093700,3443572941,1888,1895,1895,1888,48602
|
|
20240430,093600,3351643620,1895,1889,1897,1888,68889
|
|
20240430,093500,3221265514,1888,1888,1891,1888,48468
|
|
20240430,093400,3129705233,1889,1892,1895,1887,100647
|
|
20240430,093300,2939477784,1893,1894,1903,1893,127983
|
|
20240430,093200,2696537444,1893,1891,1905,1889,280671
|
|
20240430,093100,2163233749,1895,1872,1897,1871,186785
|
|
20240430,093000,1810931628,1872,1876,1876,1868,60116
|
|
20240430,092900,1698441143,1876,1876,1877,1872,40833
|
|
20240430,092800,1621866127,1875,1875,1880,1875,106932
|
|
20240430,092700,1421112398,1875,1868,1876,1866,71804
|
|
20240430,092600,1286695800,1870,1867,1870,1862,67064
|
|
20240430,092500,1161578751,1867,1849,1870,1849,58359
|
|
20240430,092400,1053008650,1849,1845,1851,1843,9366
|
|
20240430,092300,1035697892,1840,1849,1852,1840,23720
|
|
20240430,092200,991870230,1852,1849,1856,1848,42093
|
|
20240430,092100,913924038,1848,1850,1850,1848,10240
|
|
20240430,092000,894992963,1849,1842,1849,1842,37017
|
|
20240430,091900,826674003,1842,1840,1842,1838,36123
|
|
20240430,091800,760220835,1840,1841,1841,1840,9297
|
|
20240430,091700,743113860,1841,1837,1841,1837,9150
|
|
20240430,091600,726286510,1837,1833,1838,1833,10434
|
|
20240430,091500,707132727,1833,1822,1833,1821,5142
|
|
20240430,091400,697746017,1822,1824,1825,1819,32093
|
|
20240430,091300,639299627,1824,1829,1829,1824,22752
|
|
20240430,091200,597751503,1829,1825,1830,1823,20670
|
|
20240430,091100,560026102,1825,1828,1828,1825,8735
|
|
20240430,091000,544074908,1828,1831,1832,1827,16312
|
|
20240430,090900,514217997,1831,1835,1836,1831,11326
|
|
20240430,090800,493464226,1831,1830,1836,1830,9529
|
|
20240430,090700,476021582,1829,1822,1830,1822,15327
|
|
20240430,090600,448052991,1821,1822,1824,1817,14591
|
|
20240430,090500,421485518,1820,1820,1820,1816,23149
|
|
20240430,090400,379382917,1821,1823,1824,1820,62590
|
|
20240430,090300,265338267,1823,1835,1835,1822,24325
|
|
20240430,090200,220931822,1835,1830,1835,1826,10913
|
|
20240430,090100,200975937,1826,1833,1838,1824,38132
|
|
20240430,090000,131204233,1831,1850,1850,1831,67719
|