602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,185900,7894139741,1787,1787,1787,1787,33803
|
|
20240502,185800,7894139741,1787,1787,1787,1787,0
|
|
20240502,185700,7894139741,1787,1787,1787,1787,0
|
|
20240502,185600,7894139741,1787,1787,1787,1787,0
|
|
20240502,185500,7894139741,1787,1787,1787,1787,0
|
|
20240502,185400,7894139741,1787,1787,1787,1787,0
|
|
20240502,185300,7894139741,1787,1787,1787,1787,0
|
|
20240502,185200,7894139741,1787,1787,1787,1787,0
|
|
20240502,185100,7894139741,1787,1787,1787,1787,0
|
|
20240502,185000,7894139741,1787,1787,1787,1787,0
|
|
20240502,184900,7894139741,1787,1787,1787,1787,0
|
|
20240502,184800,7894139741,1787,1787,1787,1787,0
|
|
20240502,184700,7894139741,1787,1787,1787,1787,0
|
|
20240502,184600,7894139741,1787,1787,1787,1787,0
|
|
20240502,184500,7894139741,1787,1787,1787,1787,0
|
|
20240502,184400,7894139741,1787,1787,1787,1787,0
|
|
20240502,184300,7894139741,1787,1787,1787,1787,0
|
|
20240502,184200,7894139741,1787,1787,1787,1787,0
|
|
20240502,184100,7894139741,1787,1787,1787,1787,0
|
|
20240502,184000,7894139741,1787,1787,1787,1787,0
|
|
20240502,183900,7894139741,1787,1787,1787,1787,0
|
|
20240502,183800,7894139741,1787,1787,1787,1787,0
|
|
20240502,183700,7894139741,1787,1787,1787,1787,0
|
|
20240502,183600,7894139741,1787,1787,1787,1787,0
|
|
20240502,183500,7894139741,1787,1787,1787,1787,0
|
|
20240502,183400,7894139741,1787,1787,1787,1787,0
|
|
20240502,183300,7894139741,1787,1787,1787,1787,0
|
|
20240502,183200,7894139741,1787,1787,1787,1787,0
|
|
20240502,183100,7894139741,1787,1787,1787,1787,0
|
|
20240502,183000,7894139741,1787,1787,1787,1787,0
|
|
20240502,182900,7894139741,1787,1787,1787,1787,33803
|
|
20240502,182800,7894139741,1787,1787,1787,1787,0
|
|
20240502,182700,7894139741,1787,1787,1787,1787,0
|
|
20240502,182600,7894139741,1787,1787,1787,1787,0
|
|
20240502,182500,7894139741,1787,1787,1787,1787,0
|
|
20240502,182400,7894139741,1787,1787,1787,1787,0
|
|
20240502,182300,7894139741,1787,1787,1787,1787,0
|
|
20240502,182200,7894139741,1787,1787,1787,1787,0
|
|
20240502,182100,7894139741,1787,1787,1787,1787,0
|
|
20240502,182000,7894139741,1787,1787,1787,1787,0
|
|
20240502,181900,7894139741,1787,1787,1787,1787,0
|
|
20240502,181800,7894139741,1787,1787,1787,1787,0
|
|
20240502,181700,7894139741,1787,1787,1787,1787,0
|
|
20240502,181600,7894139741,1787,1787,1787,1787,0
|
|
20240502,181500,7894139741,1787,1787,1787,1787,0
|
|
20240502,181400,7894139741,1787,1787,1787,1787,0
|
|
20240502,181300,7894139741,1787,1787,1787,1787,0
|
|
20240502,181200,7894139741,1787,1787,1787,1787,0
|
|
20240502,181100,7894139741,1787,1787,1787,1787,0
|
|
20240502,181000,7894139741,1787,1787,1787,1787,0
|
|
20240502,180900,7894139741,1787,1787,1787,1787,0
|
|
20240502,180800,7894139741,1787,1787,1787,1787,0
|
|
20240502,180700,7894139741,1787,1787,1787,1787,0
|
|
20240502,180600,7894139741,1787,1787,1787,1787,0
|
|
20240502,180500,7894139741,1787,1787,1787,1787,0
|
|
20240502,180400,7894139741,1787,1787,1787,1787,0
|
|
20240502,180300,7894139741,1787,1787,1787,1787,0
|
|
20240502,180200,7894139741,1787,1787,1787,1787,0
|
|
20240502,180100,7894139741,1787,1787,1787,1787,0
|
|
20240502,180000,7894139741,1787,1787,1787,1787,0
|
|
20240502,175900,7894139741,1787,1787,1787,1787,33803
|
|
20240502,175800,7894139741,1787,1787,1787,1787,0
|
|
20240502,175700,7894139741,1787,1787,1787,1787,0
|
|
20240502,175600,7894139741,1787,1787,1787,1787,0
|
|
20240502,175500,7894139741,1787,1787,1787,1787,0
|
|
20240502,175400,7894139741,1787,1787,1787,1787,0
|
|
20240502,175300,7894139741,1787,1787,1787,1787,0
|
|
20240502,175200,7894139741,1787,1787,1787,1787,0
|
|
20240502,175100,7894139741,1787,1787,1787,1787,0
|
|
20240502,175000,7894139741,1787,1787,1787,1787,0
|
|
20240502,174900,7894139741,1787,1787,1787,1787,0
|
|
20240502,174800,7894139741,1787,1787,1787,1787,0
|
|
20240502,174700,7894139741,1787,1787,1787,1787,0
|
|
20240502,174600,7894139741,1787,1787,1787,1787,0
|
|
20240502,174500,7894139741,1787,1787,1787,1787,0
|
|
20240502,174400,7894139741,1787,1787,1787,1787,0
|
|
20240502,174300,7894139741,1787,1787,1787,1787,0
|
|
20240502,174200,7894139741,1787,1787,1787,1787,0
|
|
20240502,174100,7894139741,1787,1787,1787,1787,0
|
|
20240502,174000,7894139741,1787,1787,1787,1787,0
|
|
20240502,173900,7894139741,1787,1787,1787,1787,0
|
|
20240502,173800,7894139741,1787,1787,1787,1787,0
|
|
20240502,173700,7894139741,1787,1787,1787,1787,0
|
|
20240502,173600,7894139741,1787,1787,1787,1787,0
|
|
20240502,173500,7894139741,1787,1787,1787,1787,0
|
|
20240502,173400,7894139741,1787,1787,1787,1787,0
|
|
20240502,173300,7894139741,1787,1787,1787,1787,0
|
|
20240502,173200,7894139741,1787,1787,1787,1787,0
|
|
20240502,173100,7894139741,1787,1787,1787,1787,0
|
|
20240502,173000,7894139741,1787,1787,1787,1787,0
|
|
20240502,172900,7894139741,1787,1787,1787,1787,33803
|
|
20240502,172800,7894139741,1787,1787,1787,1787,0
|
|
20240502,172700,7894139741,1787,1787,1787,1787,0
|
|
20240502,172600,7894139741,1787,1787,1787,1787,0
|
|
20240502,172500,7894139741,1787,1787,1787,1787,0
|
|
20240502,172400,7894139741,1787,1787,1787,1787,0
|
|
20240502,172300,7894139741,1787,1787,1787,1787,0
|
|
20240502,172200,7894139741,1787,1787,1787,1787,0
|
|
20240502,172100,7894139741,1787,1787,1787,1787,0
|
|
20240502,172000,7894139741,1787,1787,1787,1787,0
|
|
20240502,171900,7894139741,1787,1787,1787,1787,0
|
|
20240502,171800,7894139741,1787,1787,1787,1787,0
|
|
20240502,171700,7894139741,1787,1787,1787,1787,0
|
|
20240502,171600,7894139741,1787,1787,1787,1787,0
|
|
20240502,171500,7894139741,1787,1787,1787,1787,0
|
|
20240502,171400,7894139741,1787,1787,1787,1787,0
|
|
20240502,171300,7894139741,1787,1787,1787,1787,0
|
|
20240502,171200,7894139741,1787,1787,1787,1787,0
|
|
20240502,171100,7894139741,1787,1787,1787,1787,0
|
|
20240502,171000,7894139741,1787,1787,1787,1787,0
|
|
20240502,170900,7894139741,1787,1787,1787,1787,0
|
|
20240502,170800,7894139741,1787,1787,1787,1787,0
|
|
20240502,170700,7894139741,1787,1787,1787,1787,0
|
|
20240502,170600,7894139741,1787,1787,1787,1787,0
|
|
20240502,170500,7894139741,1787,1787,1787,1787,0
|
|
20240502,170400,7894139741,1787,1787,1787,1787,0
|
|
20240502,170300,7894139741,1787,1787,1787,1787,0
|
|
20240502,170200,7894139741,1787,1787,1787,1787,0
|
|
20240502,170100,7894139741,1787,1787,1787,1787,0
|
|
20240502,170000,7894139741,1787,1787,1787,1787,0
|
|
20240502,165900,7894139741,1787,1787,1787,1787,33803
|
|
20240502,165800,7894139741,1787,1787,1787,1787,0
|
|
20240502,165700,7894139741,1787,1787,1787,1787,0
|
|
20240502,165600,7894139741,1787,1787,1787,1787,0
|
|
20240502,165500,7894139741,1787,1787,1787,1787,0
|
|
20240502,165400,7894139741,1787,1787,1787,1787,0
|
|
20240502,165300,7894139741,1787,1787,1787,1787,0
|
|
20240502,165200,7894139741,1787,1787,1787,1787,0
|
|
20240502,165100,7894139741,1787,1787,1787,1787,0
|
|
20240502,165000,7894139741,1787,1787,1787,1787,0
|
|
20240502,164900,7894139741,1787,1787,1787,1787,0
|
|
20240502,164800,7894139741,1787,1787,1787,1787,0
|
|
20240502,164700,7894139741,1787,1787,1787,1787,0
|
|
20240502,164600,7894139741,1787,1787,1787,1787,0
|
|
20240502,164500,7894139741,1787,1787,1787,1787,0
|
|
20240502,164400,7894139741,1787,1787,1787,1787,0
|
|
20240502,164300,7894139741,1787,1787,1787,1787,0
|
|
20240502,164200,7894139741,1787,1787,1787,1787,0
|
|
20240502,164100,7894139741,1787,1787,1787,1787,0
|
|
20240502,164000,7894139741,1787,1787,1787,1787,0
|
|
20240502,163900,7894139741,1787,1787,1787,1787,0
|
|
20240502,163800,7894139741,1787,1787,1787,1787,0
|
|
20240502,163700,7894139741,1787,1787,1787,1787,0
|
|
20240502,163600,7894139741,1787,1787,1787,1787,0
|
|
20240502,163500,7894139741,1787,1787,1787,1787,0
|
|
20240502,163400,7894139741,1787,1787,1787,1787,0
|
|
20240502,163300,7894139741,1787,1787,1787,1787,0
|
|
20240502,163200,7894139741,1787,1787,1787,1787,0
|
|
20240502,163100,7894139741,1787,1787,1787,1787,0
|
|
20240502,163000,7894139741,1787,1787,1787,1787,0
|
|
20240502,162900,7894139741,1787,1787,1787,1787,33803
|
|
20240502,162800,7894139741,1787,1787,1787,1787,0
|
|
20240502,162700,7894139741,1787,1787,1787,1787,0
|
|
20240502,162600,7894139741,1787,1787,1787,1787,0
|
|
20240502,162500,7894139741,1787,1787,1787,1787,0
|
|
20240502,162400,7894139741,1787,1787,1787,1787,0
|
|
20240502,162300,7894139741,1787,1787,1787,1787,0
|
|
20240502,162200,7894139741,1787,1787,1787,1787,0
|
|
20240502,162100,7894139741,1787,1787,1787,1787,0
|
|
20240502,162000,7894139741,1787,1787,1787,1787,0
|
|
20240502,161900,7894139741,1787,1787,1787,1787,0
|
|
20240502,161800,7894139741,1787,1787,1787,1787,0
|
|
20240502,161700,7894139741,1787,1787,1787,1787,0
|
|
20240502,161600,7894139741,1787,1787,1787,1787,0
|
|
20240502,161500,7894139741,1787,1787,1787,1787,0
|
|
20240502,161400,7894139741,1787,1787,1787,1787,0
|
|
20240502,161300,7894139741,1787,1787,1787,1787,0
|
|
20240502,161200,7894139741,1787,1787,1787,1787,0
|
|
20240502,161100,7894139741,1787,1787,1787,1787,0
|
|
20240502,161000,7894139741,1787,1787,1787,1787,0
|
|
20240502,160900,7894139741,1787,1787,1787,1787,0
|
|
20240502,160800,7894139741,1787,1787,1787,1787,0
|
|
20240502,160700,7894139741,1787,1787,1787,1787,0
|
|
20240502,160600,7894139741,1787,1787,1787,1787,0
|
|
20240502,160500,7894139741,1787,1787,1787,1787,0
|
|
20240502,160400,7894139741,1787,1787,1787,1787,0
|
|
20240502,160300,7894139741,1787,1787,1787,1787,0
|
|
20240502,160200,7894139741,1787,1787,1787,1787,0
|
|
20240502,160100,7894139741,1787,1787,1787,1787,0
|
|
20240502,160000,7894139741,1787,1787,1787,1787,0
|
|
20240502,155900,7894139741,1787,1787,1787,1787,33803
|
|
20240502,155800,7894139741,1787,1787,1787,1787,0
|
|
20240502,155700,7894139741,1787,1787,1787,1787,0
|
|
20240502,155600,7894139741,1787,1787,1787,1787,0
|
|
20240502,155500,7894139741,1787,1787,1787,1787,0
|
|
20240502,155400,7894139741,1787,1787,1787,1787,0
|
|
20240502,155300,7894139741,1787,1787,1787,1787,0
|
|
20240502,155200,7894139741,1787,1787,1787,1787,0
|
|
20240502,155100,7894139741,1787,1787,1787,1787,0
|
|
20240502,155000,7894139741,1787,1787,1787,1787,0
|
|
20240502,154900,7894139741,1787,1787,1787,1787,0
|
|
20240502,154800,7894139741,1787,1787,1787,1787,0
|
|
20240502,154700,7894139741,1787,1787,1787,1787,0
|
|
20240502,154600,7894139741,1787,1787,1787,1787,0
|
|
20240502,154500,7894139741,1787,1787,1787,1787,0
|
|
20240502,154400,7894139741,1787,1787,1787,1787,0
|
|
20240502,154300,7894139741,1787,1787,1787,1787,0
|
|
20240502,154200,7894139741,1787,1787,1787,1787,0
|
|
20240502,154100,7894139741,1787,1787,1787,1787,0
|
|
20240502,154000,7894139741,1787,1787,1787,1787,0
|
|
20240502,153900,7894139741,1787,1787,1787,1787,0
|
|
20240502,153800,7894139741,1787,1787,1787,1787,0
|
|
20240502,153700,7894139741,1787,1787,1787,1787,0
|
|
20240502,153600,7894139741,1787,1787,1787,1787,0
|
|
20240502,153500,7894139741,1787,1787,1787,1787,0
|
|
20240502,153400,7894139741,1787,1787,1787,1787,0
|
|
20240502,153300,7894139741,1787,1787,1787,1787,0
|
|
20240502,153200,7894139741,1787,1787,1787,1787,0
|
|
20240502,153100,7894139741,1787,1787,1787,1787,0
|
|
20240502,153000,7894139741,1787,1787,1787,1787,33803
|
|
20240502,152900,7833733780,1769,1769,1769,1769,0
|
|
20240502,152800,7833733780,1769,1769,1769,1769,0
|
|
20240502,152700,7833733780,1769,1769,1769,1769,0
|
|
20240502,152600,7833733780,1769,1769,1769,1769,0
|
|
20240502,152500,7833733780,1769,1769,1769,1769,0
|
|
20240502,152400,7833733780,1769,1769,1769,1769,0
|
|
20240502,152300,7833733780,1769,1769,1769,1769,0
|
|
20240502,152200,7833733780,1769,1769,1769,1769,0
|
|
20240502,152100,7833733780,1769,1769,1769,1769,0
|
|
20240502,152000,7833733780,1769,1769,1769,1769,0
|
|
20240502,151900,7833733780,1769,1750,1770,1741,18845
|
|
20240502,151800,7800685377,1749,1753,1759,1735,24995
|
|
20240502,151700,7757148440,1745,1736,1755,1735,7808
|
|
20240502,151600,7743538239,1736,1742,1752,1735,5710
|
|
20240502,151500,7733594144,1748,1747,1800,1742,16296
|
|
20240502,151400,7704914077,1750,1730,1750,1724,29643
|
|
20240502,151300,7653594986,1736,1802,1802,1730,47658
|
|
20240502,151200,7569525300,1791,1790,1804,1783,9376
|
|
20240502,151100,7552737616,1785,1814,1814,1783,45343
|
|
20240502,151000,7471111834,1815,1810,1815,1789,60949
|
|
20240502,150900,7361294912,1809,1797,1820,1797,88795
|
|
20240502,150800,7200758093,1798,1799,1800,1793,31699
|
|
20240502,150700,7143765791,1792,1793,1800,1792,36793
|
|
20240502,150600,7077649631,1794,1784,1795,1784,5530
|
|
20240502,150500,7067754183,1785,1798,1799,1785,24654
|
|
20240502,150400,7023566036,1799,1773,1800,1773,46584
|
|
20240502,150300,6939939851,1773,1781,1799,1773,28675
|
|
20240502,150200,6888742212,1781,1774,1800,1770,98043
|
|
20240502,150100,6713376441,1774,1756,1775,1756,56575
|
|
20240502,150000,6613633719,1755,1746,1756,1746,4575
|
|
20240502,145900,6605620969,1745,1750,1750,1744,856
|
|
20240502,145800,6604127330,1750,1737,1750,1736,5813
|
|
20240502,145700,6593986026,1740,1740,1744,1732,1324
|
|
20240502,145600,6591682805,1740,1740,1745,1734,2347
|
|
20240502,145500,6587599037,1740,1731,1740,1731,2481
|
|
20240502,145400,6583283164,1731,1728,1731,1728,1012
|
|
20240502,145300,6581531831,1728,1730,1750,1725,7235
|
|
20240502,145200,6568989444,1730,1734,1734,1724,9000
|
|
20240502,145100,6553417089,1734,1734,1735,1733,1637
|
|
20240502,145000,6550578583,1734,1746,1746,1734,18484
|
|
20240502,144900,6518395792,1750,1746,1751,1746,506
|
|
20240502,144800,6517510940,1751,1751,1751,1751,400
|
|
20240502,144700,6516810540,1746,1747,1747,1746,348
|
|
20240502,144600,6516202702,1746,1750,1751,1746,11
|
|
20240502,144500,6516183487,1746,1748,1753,1745,6650
|
|
20240502,144400,6504574605,1748,1749,1756,1748,4956
|
|
20240502,144300,6495909201,1749,1750,1750,1749,298
|
|
20240502,144200,6495387993,1749,1753,1753,1749,2776
|
|
20240502,144100,6490531253,1753,1760,1760,1753,1989
|
|
20240502,144000,6487044494,1753,1753,1760,1753,4121
|
|
20240502,143900,6479819760,1749,1753,1756,1749,563
|
|
20240502,143800,6478833613,1750,1755,1756,1749,885
|
|
20240502,143700,6477281428,1755,1755,1755,1755,0
|
|
20240502,143600,6477281428,1755,1755,1755,1749,1985
|
|
20240502,143500,6473805412,1756,1757,1757,1752,2005
|
|
20240502,143400,6470284667,1752,1757,1757,1752,714
|
|
20240502,143300,6469031313,1757,1757,1757,1756,775
|
|
20240502,143200,6467670287,1757,1757,1762,1756,1998
|
|
20240502,143100,6464160196,1757,1757,1763,1757,1317
|
|
20240502,143000,6461845405,1763,1765,1765,1756,2861
|
|
20240502,142900,6456802846,1765,1750,1765,1750,11376
|
|
20240502,142800,6436784075,1750,1749,1750,1749,3419
|
|
20240502,142700,6430803714,1748,1748,1748,1748,29
|
|
20240502,142600,6430753022,1748,1749,1749,1748,148
|
|
20240502,142500,6430494270,1748,1755,1755,1748,48
|
|
20240502,142400,6430410072,1755,1756,1756,1750,884
|
|
20240502,142300,6428862570,1756,1756,1757,1748,444
|
|
20240502,142200,6428085034,1756,1749,1756,1749,13990
|
|
20240502,142100,6403522679,1745,1749,1749,1745,79
|
|
20240502,142000,6403384620,1749,1751,1751,1749,111
|
|
20240502,141900,6403190277,1751,1749,1751,1746,710
|
|
20240502,141800,6401949130,1749,1750,1753,1749,142
|
|
20240502,141700,6401700372,1749,1747,1750,1745,2790
|
|
20240502,141600,6396821126,1747,1745,1747,1742,631
|
|
20240502,141500,6395718972,1745,1742,1748,1742,1292
|
|
20240502,141400,6393468182,1742,1744,1744,1742,197
|
|
20240502,141300,6393124628,1744,1753,1753,1744,2873
|
|
20240502,141200,6388110583,1749,1757,1757,1749,581
|
|
20240502,141100,6387092737,1757,1757,1758,1750,524
|
|
20240502,141000,6386172085,1757,1758,1758,1749,848
|
|
20240502,140900,6384681405,1758,1753,1758,1741,5353
|
|
20240502,140800,6375316772,1753,1750,1753,1750,1627
|
|
20240502,140700,6372467661,1750,1743,1750,1743,57
|
|
20240502,140600,6372368093,1743,1758,1758,1740,7181
|
|
20240502,140500,6359828224,1758,1748,1758,1740,11682
|
|
20240502,140400,6339380336,1740,1742,1742,1740,4562
|
|
20240502,140300,6331436618,1742,1749,1749,1742,295
|
|
20240502,140200,6330922126,1749,1750,1750,1749,88
|
|
20240502,140100,6330768132,1750,1749,1750,1749,101
|
|
20240502,140000,6330591438,1749,1741,1749,1741,524
|
|
20240502,135900,6329679131,1741,1742,1750,1740,653
|
|
20240502,135800,6328541986,1740,1745,1745,1740,3185
|
|
20240502,135700,6322993609,1745,1750,1750,1745,1715
|
|
20240502,135600,6319997882,1750,1750,1750,1749,901
|
|
20240502,135500,6318421187,1750,1751,1752,1748,342
|
|
20240502,135400,6317822657,1753,1753,1753,1745,1526
|
|
20240502,135300,6315158158,1753,1753,1753,1753,1
|
|
20240502,135200,6315156405,1754,1755,1755,1754,20
|
|
20240502,135100,6315121324,1755,1758,1758,1755,939
|
|
20240502,135000,6313471522,1758,1743,1758,1742,421
|
|
20240502,134900,6312734337,1742,1759,1759,1742,2087
|
|
20240502,134800,6309086852,1760,1750,1760,1749,1225
|
|
20240502,134700,6306942274,1751,1754,1762,1751,1430
|
|
20240502,134600,6304434452,1754,1750,1754,1749,228
|
|
20240502,134500,6304035264,1750,1754,1754,1750,1404
|
|
20240502,134400,6301577660,1751,1751,1751,1751,1378
|
|
20240502,134300,6299164782,1751,1755,1763,1751,4884
|
|
20240502,134200,6290577220,1760,1750,1763,1750,2710
|
|
20240502,134100,6285815103,1750,1758,1758,1747,1929
|
|
20240502,134000,6282424012,1758,1755,1758,1742,422
|
|
20240502,133900,6281685644,1755,1745,1755,1745,312
|
|
20240502,133800,6281138137,1756,1745,1756,1745,506
|
|
20240502,133700,6280255148,1744,1745,1745,1742,11298
|
|
20240502,133600,6260562210,1745,1749,1749,1743,528
|
|
20240502,133500,6259641264,1749,1753,1757,1745,8053
|
|
20240502,133400,6245533420,1753,1763,1763,1753,14137
|
|
20240502,133300,6220721336,1764,1762,1765,1761,925
|
|
20240502,133200,6219091222,1757,1767,1768,1756,14688
|
|
20240502,133100,6193199956,1763,1763,1768,1762,16364
|
|
20240502,133000,6164341128,1763,1761,1764,1756,8093
|
|
20240502,132900,6150082007,1762,1760,1763,1753,3580
|
|
20240502,132800,6143778232,1763,1754,1763,1753,17465
|
|
20240502,132700,6113096808,1753,1752,1753,1752,1496
|
|
20240502,132600,6110475437,1752,1753,1753,1745,152
|
|
20240502,132500,6110209131,1753,1749,1754,1745,1659
|
|
20240502,132400,6107305509,1749,1749,1749,1749,111
|
|
20240502,132300,6107111370,1741,1742,1749,1741,46
|
|
20240502,132200,6107031236,1741,1752,1752,1741,66
|
|
20240502,132100,6106916134,1738,1738,1738,1738,1
|
|
20240502,132000,6106914396,1734,1750,1754,1731,13309
|
|
20240502,131900,6083696545,1750,1742,1751,1737,2399
|
|
20240502,131800,6079515926,1734,1734,1742,1734,46
|
|
20240502,131700,6079436146,1734,1737,1745,1734,1320
|
|
20240502,131600,6077145373,1736,1741,1750,1736,672
|
|
20240502,131500,6075975823,1752,1751,1753,1741,273
|
|
20240502,131400,6075497862,1751,1740,1751,1737,11040
|
|
20240502,131300,6056306569,1740,1740,1740,1740,888
|
|
20240502,131200,6054761449,1740,1754,1754,1740,6270
|
|
20240502,131100,6043812581,1750,1744,1754,1744,2146
|
|
20240502,131000,6040058034,1740,1746,1748,1733,4527
|
|
20240502,130900,6032169212,1747,1749,1749,1745,96
|
|
20240502,130800,6032001576,1749,1747,1749,1746,2054
|
|
20240502,130700,6028415181,1746,1744,1754,1743,8019
|
|
20240502,130600,6014419240,1743,1744,1751,1743,616
|
|
20240502,130500,6013344970,1749,1743,1754,1743,14876
|
|
20240502,130400,5987324248,1744,1733,1744,1733,2006
|
|
20240502,130300,5983836692,1733,1733,1744,1732,7371
|
|
20240502,130200,5971024514,1733,1726,1734,1726,1021
|
|
20240502,130100,5969262222,1725,1728,1728,1724,1609
|
|
20240502,130000,5966486680,1728,1727,1728,1723,2351
|
|
20240502,125900,5962433690,1727,1732,1734,1727,939
|
|
20240502,125800,5960808196,1733,1737,1737,1733,945
|
|
20240502,125700,5959167311,1736,1738,1738,1736,15
|
|
20240502,125600,5959141255,1738,1728,1738,1728,5458
|
|
20240502,125500,5949677276,1728,1728,1732,1728,293
|
|
20240502,125400,5949170412,1728,1735,1735,1727,388
|
|
20240502,125300,5948500277,1735,1734,1735,1734,361
|
|
20240502,125200,5947874242,1735,1735,1735,1735,33
|
|
20240502,125100,5947816987,1735,1726,1735,1725,2120
|
|
20240502,125000,5944158167,1726,1726,1734,1726,23
|
|
20240502,124900,5944118454,1725,1730,1730,1725,4699
|
|
20240502,124800,5936010644,1730,1723,1730,1723,56
|
|
20240502,124700,5935914036,1723,1730,1730,1723,369
|
|
20240502,124600,5935276736,1730,1736,1736,1730,94
|
|
20240502,124500,5935113822,1736,1727,1736,1727,26
|
|
20240502,124400,5935068875,1727,1737,1737,1723,2847
|
|
20240502,124300,5930130122,1737,1740,1745,1737,2354
|
|
20240502,124200,5926030541,1740,1734,1740,1734,3678
|
|
20240502,124100,5919639919,1733,1727,1733,1726,1385
|
|
20240502,124000,5917247283,1726,1729,1731,1726,1179
|
|
20240502,123900,5915209131,1729,1731,1731,1723,488
|
|
20240502,123800,5914365766,1727,1721,1731,1721,5653
|
|
20240502,123700,5904635190,1721,1722,1723,1721,872
|
|
20240502,123600,5903134412,1721,1727,1732,1721,7865
|
|
20240502,123500,5889580365,1729,1730,1730,1727,2236
|
|
20240502,123400,5885714968,1730,1734,1734,1729,5607
|
|
20240502,123300,5876013514,1730,1733,1733,1730,4844
|
|
20240502,123200,5867630514,1735,1740,1740,1733,9504
|
|
20240502,123100,5851125340,1743,1755,1755,1741,3149
|
|
20240502,123000,5845638290,1755,1739,1755,1738,2113
|
|
20240502,122900,5841964010,1757,1756,1761,1735,7718
|
|
20240502,122800,5828472059,1761,1756,1761,1753,937
|
|
20240502,122700,5826825202,1761,1758,1762,1758,11441
|
|
20240502,122600,5806690165,1758,1754,1759,1751,3678
|
|
20240502,122500,5800232139,1751,1743,1755,1743,2486
|
|
20240502,122400,5795884094,1742,1748,1748,1741,1499
|
|
20240502,122300,5793272980,1748,1742,1748,1741,185
|
|
20240502,122200,5792950662,1741,1744,1750,1740,2291
|
|
20240502,122100,5788958806,1750,1741,1750,1740,17871
|
|
20240502,122000,5757796438,1740,1751,1759,1738,28505
|
|
20240502,121900,5708056009,1759,1761,1761,1751,4347
|
|
20240502,121800,5700435812,1761,1762,1767,1760,7181
|
|
20240502,121700,5687781992,1764,1763,1764,1760,3848
|
|
20240502,121600,5680995694,1763,1778,1780,1752,10752
|
|
20240502,121500,5661959410,1779,1764,1780,1764,60651
|
|
20240502,121400,5554446147,1764,1761,1767,1752,16122
|
|
20240502,121300,5526047119,1761,1749,1762,1749,6631
|
|
20240502,121200,5514369980,1747,1760,1764,1747,9648
|
|
20240502,121100,5497458621,1761,1769,1769,1759,13719
|
|
20240502,121000,5473275981,1769,1759,1769,1759,15901
|
|
20240502,120900,5445199796,1759,1748,1765,1748,8402
|
|
20240502,120800,5430417099,1748,1748,1755,1747,884
|
|
20240502,120700,5428871300,1757,1757,1758,1746,2978
|
|
20240502,120600,5423652378,1757,1736,1759,1736,33519
|
|
20240502,120500,5365128703,1736,1729,1736,1729,4651
|
|
20240502,120400,5357065337,1726,1731,1731,1725,10352
|
|
20240502,120300,5339206856,1725,1733,1733,1725,2592
|
|
20240502,120200,5334729231,1733,1730,1735,1726,5062
|
|
20240502,120100,5325976792,1736,1732,1737,1729,12639
|
|
20240502,120000,5304084947,1736,1733,1736,1730,9479
|
|
20240502,115900,5287655910,1734,1725,1734,1725,651
|
|
20240502,115800,5286528458,1732,1727,1733,1723,4356
|
|
20240502,115700,5279005563,1733,1727,1734,1727,7972
|
|
20240502,115600,5265219332,1729,1734,1741,1727,14762
|
|
20240502,115500,5239643223,1741,1733,1741,1732,11029
|
|
20240502,115400,5220472544,1740,1733,1744,1732,6888
|
|
20240502,115300,5208498770,1743,1728,1744,1724,10404
|
|
20240502,115200,5190401899,1731,1728,1731,1721,1515
|
|
20240502,115100,5187789269,1732,1731,1735,1720,4195
|
|
20240502,115000,5180545176,1731,1725,1735,1725,6190
|
|
20240502,114900,5169830910,1716,1719,1726,1716,4731
|
|
20240502,114800,5161702203,1719,1732,1739,1715,6043
|
|
20240502,114700,5151289361,1732,1742,1743,1731,2559
|
|
20240502,114600,5146845350,1739,1736,1746,1736,4257
|
|
20240502,114500,5139451277,1746,1732,1746,1731,5911
|
|
20240502,114400,5129183194,1731,1737,1738,1729,15802
|
|
20240502,114300,5101816546,1735,1746,1748,1735,8514
|
|
20240502,114200,5086991531,1744,1751,1751,1737,18507
|
|
20240502,114100,5054736307,1751,1751,1752,1744,15693
|
|
20240502,114000,5027314476,1751,1749,1764,1748,8495
|
|
20240502,113900,5012415100,1748,1771,1780,1748,62812
|
|
20240502,113800,4901465185,1779,1742,1780,1741,151915
|
|
20240502,113700,4634604242,1741,1735,1743,1735,31145
|
|
20240502,113600,4580430633,1735,1721,1735,1721,21740
|
|
20240502,113500,4542820044,1710,1710,1720,1710,9399
|
|
20240502,113400,4526726752,1710,1711,1716,1708,9675
|
|
20240502,113300,4510182433,1713,1716,1716,1713,1958
|
|
20240502,113200,4506824186,1720,1721,1721,1720,8
|
|
20240502,113100,4506810425,1723,1720,1723,1715,3447
|
|
20240502,113000,4500895878,1720,1721,1721,1715,693
|
|
20240502,112900,4499703961,1721,1715,1721,1715,215
|
|
20240502,112800,4499334114,1715,1720,1721,1715,2635
|
|
20240502,112700,4494804683,1720,1710,1720,1707,663
|
|
20240502,112600,4493671777,1710,1712,1721,1710,330
|
|
20240502,112500,4493105227,1710,1722,1722,1710,2321
|
|
20240502,112400,4489122671,1722,1723,1723,1714,3427
|
|
20240502,112300,4483239283,1724,1720,1724,1714,4638
|
|
20240502,112200,4475279348,1724,1726,1726,1721,387
|
|
20240502,112100,4474612081,1726,1721,1733,1720,4569
|
|
20240502,112000,4466738166,1721,1723,1724,1721,2669
|
|
20240502,111900,4462141248,1723,1722,1723,1722,31
|
|
20240502,111800,4462087865,1722,1722,1733,1722,10012
|
|
20240502,111700,4444796784,1721,1724,1724,1721,1011
|
|
20240502,111600,4443055833,1724,1716,1724,1710,3994
|
|
20240502,111500,4436195297,1710,1713,1730,1710,6053
|
|
20240502,111400,4425736136,1714,1708,1714,1705,1613
|
|
20240502,111300,4422982667,1709,1723,1723,1708,1479
|
|
20240502,111200,4420440120,1723,1721,1727,1721,7222
|
|
20240502,111100,4407985892,1721,1718,1721,1716,2977
|
|
20240502,111000,4402867826,1716,1712,1718,1712,1793
|
|
20240502,110900,4399793212,1714,1709,1715,1709,3663
|
|
20240502,110800,4393524319,1710,1705,1710,1705,862
|
|
20240502,110700,4392054534,1700,1715,1715,1700,5279
|
|
20240502,110600,4383046455,1705,1716,1716,1703,4572
|
|
20240502,110500,4375236050,1715,1725,1725,1715,7537
|
|
20240502,110400,4362264665,1724,1727,1727,1724,1908
|
|
20240502,110300,4358973342,1727,1725,1730,1725,582
|
|
20240502,110200,4357967672,1725,1730,1730,1724,3410
|
|
20240502,110100,4352083337,1729,1730,1730,1729,2226
|
|
20240502,110000,4348233572,1730,1738,1738,1730,4786
|
|
20240502,105900,4339945785,1738,1733,1739,1725,4371
|
|
20240502,105800,4332379099,1733,1735,1735,1733,616
|
|
20240502,105700,4331311112,1734,1730,1735,1729,1853
|
|
20240502,105600,4328103744,1734,1734,1734,1734,2453
|
|
20240502,105500,4323850242,1734,1727,1734,1725,1038
|
|
20240502,105400,4322059165,1725,1739,1739,1725,16964
|
|
20240502,105300,4292657362,1741,1740,1741,1739,3547
|
|
20240502,105200,4286484461,1740,1727,1741,1727,2769
|
|
20240502,105100,4281678849,1725,1742,1743,1724,14608
|
|
20240502,105000,4256253857,1742,1735,1742,1730,29822
|
|
20240502,104900,4204400735,1735,1732,1735,1730,1558
|
|
20240502,104800,4201702268,1732,1735,1736,1732,3437
|
|
20240502,104700,4195738798,1735,1734,1735,1733,4560
|
|
20240502,104600,4187831424,1735,1733,1735,1724,7046
|
|
20240502,104500,4175616192,1733,1723,1733,1723,14196
|
|
20240502,104400,4151073740,1729,1728,1729,1723,746
|
|
20240502,104300,4149786966,1729,1728,1729,1728,1409
|
|
20240502,104200,4147351546,1731,1731,1733,1728,2463
|
|
20240502,104100,4143084555,1731,1728,1731,1720,9875
|
|
20240502,104000,4126054397,1720,1733,1734,1719,3923
|
|
20240502,103900,4119290263,1733,1712,1733,1712,41786
|
|
20240502,103800,4047224054,1715,1712,1715,1712,19
|
|
20240502,103700,4047191514,1711,1712,1720,1711,18657
|
|
20240502,103600,4015131168,1711,1717,1717,1707,5501
|
|
20240502,103500,4005737314,1717,1715,1717,1708,13338
|
|
20240502,103400,3982860112,1714,1715,1715,1707,4679
|
|
20240502,103300,3974841341,1714,1714,1714,1714,17
|
|
20240502,103200,3974812203,1706,1703,1715,1703,5184
|
|
20240502,103100,3965951179,1703,1716,1716,1703,1088
|
|
20240502,103000,3964091388,1708,1709,1716,1708,10386
|
|
20240502,102900,3946286574,1713,1710,1714,1710,2610
|
|
20240502,102800,3941815936,1709,1711,1716,1709,5748
|
|
20240502,102700,3931962450,1710,1700,1710,1699,96074
|
|
20240502,102600,3768552510,1700,1690,1700,1685,38323
|
|
20240502,102500,3703466865,1685,1686,1690,1685,3415
|
|
20240502,102400,3697697190,1685,1685,1685,1685,25
|
|
20240502,102300,3697655065,1686,1685,1686,1684,1478
|
|
20240502,102200,3695163377,1687,1688,1690,1675,1234
|
|
20240502,102100,3693083940,1689,1686,1689,1677,3074
|
|
20240502,102000,3687895393,1686,1674,1686,1673,5523
|
|
20240502,101900,3678624416,1674,1680,1680,1674,2455
|
|
20240502,101800,3674512319,1678,1678,1681,1676,6385
|
|
20240502,101700,3663800512,1679,1682,1682,1679,8916
|
|
20240502,101600,3648818783,1681,1681,1681,1680,120
|
|
20240502,101500,3648617130,1687,1686,1688,1680,13263
|
|
20240502,101400,3626327064,1692,1696,1696,1686,5832
|
|
20240502,101300,3616479010,1696,1686,1696,1683,7140
|
|
20240502,101200,3604445474,1684,1686,1686,1684,661
|
|
20240502,101100,3603331081,1686,1695,1696,1686,2044
|
|
20240502,101000,3599881918,1695,1695,1697,1689,667
|
|
20240502,100900,3598752597,1697,1683,1697,1683,8973
|
|
20240502,100800,3583563739,1685,1687,1688,1680,21027
|
|
20240502,100700,3548147832,1687,1710,1710,1685,62807
|
|
20240502,100600,3441483971,1720,1720,1720,1708,10562
|
|
20240502,100500,3423380719,1720,1720,1720,1715,1869
|
|
20240502,100400,3420175111,1722,1712,1722,1712,2310
|
|
20240502,100300,3416217923,1712,1718,1718,1705,13502
|
|
20240502,100200,3393145893,1718,1714,1718,1710,18049
|
|
20240502,100100,3362273907,1714,1728,1730,1714,5240
|
|
20240502,100000,3353261472,1725,1724,1734,1724,6444
|
|
20240502,095900,3342101460,1734,1722,1736,1722,1882
|
|
20240502,095800,3338847439,1722,1737,1737,1717,4369
|
|
20240502,095700,3331275533,1737,1730,1737,1729,9968
|
|
20240502,095600,3314009882,1724,1710,1730,1706,42045
|
|
20240502,095500,3241802601,1710,1710,1710,1706,1639
|
|
20240502,095400,3239003848,1710,1713,1719,1710,8461
|
|
20240502,095300,3224527637,1719,1719,1720,1710,5951
|
|
20240502,095200,3214311991,1720,1715,1721,1707,25114
|
|
20240502,095100,3171339674,1715,1720,1722,1713,15846
|
|
20240502,095000,3144136263,1721,1737,1737,1712,14940
|
|
20240502,094900,3118393550,1738,1742,1749,1737,25293
|
|
20240502,094800,3074369950,1749,1722,1750,1711,53156
|
|
20240502,094700,2982250977,1711,1701,1724,1695,78956
|
|
20240502,094600,2847114501,1696,1695,1696,1693,1018
|
|
20240502,094500,2845388771,1693,1696,1696,1693,6290
|
|
20240502,094400,2834727284,1695,1695,1703,1695,11233
|
|
20240502,094300,2815670783,1695,1701,1702,1693,18735
|
|
20240502,094200,2783820615,1702,1702,1709,1701,2248
|
|
20240502,094100,2779995604,1710,1712,1712,1701,18603
|
|
20240502,094000,2748191770,1712,1709,1714,1700,7013
|
|
20240502,093900,2736250742,1714,1715,1720,1707,47760
|
|
20240502,093800,2654220315,1714,1700,1714,1700,35917
|
|
20240502,093700,2593013316,1701,1692,1701,1686,13660
|
|
20240502,093600,2569807600,1696,1696,1696,1686,1511
|
|
20240502,093500,2567251444,1697,1699,1700,1687,8584
|
|
20240502,093400,2552667027,1699,1686,1699,1686,1954
|
|
20240502,093300,2549368128,1686,1688,1700,1686,12735
|
|
20240502,093200,2527817077,1688,1694,1701,1688,4299
|
|
20240502,093100,2520541492,1694,1702,1702,1694,14425
|
|
20240502,093000,2496085562,1697,1696,1704,1695,13670
|
|
20240502,092900,2472842547,1697,1704,1704,1693,8366
|
|
20240502,092800,2458621779,1704,1709,1709,1702,12141
|
|
20240502,092700,2437930229,1710,1688,1711,1687,59105
|
|
20240502,092600,2337299406,1687,1692,1697,1687,7079
|
|
20240502,092500,2325342600,1687,1701,1701,1681,23693
|
|
20240502,092400,2285356859,1701,1700,1710,1695,75447
|
|
20240502,092300,2157058222,1700,1700,1730,1699,166206
|
|
20240502,092200,1873358816,1699,1694,1699,1690,84171
|
|
20240502,092100,1730525883,1690,1682,1694,1675,37703
|
|
20240502,092000,1667047681,1682,1694,1698,1675,55424
|
|
20240502,091900,1573487602,1698,1686,1698,1680,62762
|
|
20240502,091800,1467302513,1686,1673,1687,1673,28801
|
|
20240502,091700,1418917516,1673,1670,1679,1660,41485
|
|
20240502,091600,1349574931,1679,1684,1689,1655,40273
|
|
20240502,091500,1282183333,1673,1648,1693,1641,136501
|
|
20240502,091400,1055028064,1648,1655,1655,1641,20002
|
|
20240502,091300,1022050180,1651,1641,1657,1640,26833
|
|
20240502,091200,977771353,1641,1628,1641,1615,19542
|
|
20240502,091100,945853119,1620,1658,1658,1611,57459
|
|
20240502,091000,851140287,1655,1655,1655,1655,0
|
|
20240502,090900,851140287,1655,1649,1655,1640,44776
|
|
20240502,090800,777249648,1649,1629,1649,1629,45434
|
|
20240502,090700,702619046,1633,1613,1633,1603,49591
|
|
20240502,090600,622633312,1611,1639,1640,1611,40155
|
|
20240502,090500,557384716,1639,1636,1649,1628,63824
|
|
20240502,090400,452754298,1643,1601,1654,1600,124370
|
|
20240502,090300,249787019,1600,1600,1625,1577,54435
|
|
20240502,090200,162678755,1593,1569,1630,1567,32634
|
|
20240502,090100,110346048,1590,1547,1620,1528,51792
|
|
20240502,090000,27682739,1526,1505,1550,1501,18308
|