602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,185900,1853231768,1704,1704,1704,1704,9676
|
|
20240503,185800,1853231768,1704,1704,1704,1704,0
|
|
20240503,185700,1853231768,1704,1704,1704,1704,0
|
|
20240503,185600,1853231768,1704,1704,1704,1704,0
|
|
20240503,185500,1853231768,1704,1704,1704,1704,0
|
|
20240503,185400,1853231768,1704,1704,1704,1704,0
|
|
20240503,185300,1853231768,1704,1704,1704,1704,0
|
|
20240503,185200,1853231768,1704,1704,1704,1704,0
|
|
20240503,185100,1853231768,1704,1704,1704,1704,0
|
|
20240503,185000,1853231768,1704,1704,1704,1704,0
|
|
20240503,184900,1853231768,1704,1704,1704,1704,0
|
|
20240503,184800,1853231768,1704,1704,1704,1704,0
|
|
20240503,184700,1853231768,1704,1704,1704,1704,0
|
|
20240503,184600,1853231768,1704,1704,1704,1704,0
|
|
20240503,184500,1853231768,1704,1704,1704,1704,0
|
|
20240503,184400,1853231768,1704,1704,1704,1704,0
|
|
20240503,184300,1853231768,1704,1704,1704,1704,0
|
|
20240503,184200,1853231768,1704,1704,1704,1704,0
|
|
20240503,184100,1853231768,1704,1704,1704,1704,0
|
|
20240503,184000,1853231768,1704,1704,1704,1704,0
|
|
20240503,183900,1853231768,1704,1704,1704,1704,0
|
|
20240503,183800,1853231768,1704,1704,1704,1704,0
|
|
20240503,183700,1853231768,1704,1704,1704,1704,0
|
|
20240503,183600,1853231768,1704,1704,1704,1704,0
|
|
20240503,183500,1853231768,1704,1704,1704,1704,0
|
|
20240503,183400,1853231768,1704,1704,1704,1704,0
|
|
20240503,183300,1853231768,1704,1704,1704,1704,0
|
|
20240503,183200,1853231768,1704,1704,1704,1704,0
|
|
20240503,183100,1853231768,1704,1704,1704,1704,0
|
|
20240503,183000,1853231768,1704,1704,1704,1704,0
|
|
20240503,182900,1853231768,1704,1704,1704,1704,9676
|
|
20240503,182800,1853231768,1704,1704,1704,1704,0
|
|
20240503,182700,1853231768,1704,1704,1704,1704,0
|
|
20240503,182600,1853231768,1704,1704,1704,1704,0
|
|
20240503,182500,1853231768,1704,1704,1704,1704,0
|
|
20240503,182400,1853231768,1704,1704,1704,1704,0
|
|
20240503,182300,1853231768,1704,1704,1704,1704,0
|
|
20240503,182200,1853231768,1704,1704,1704,1704,0
|
|
20240503,182100,1853231768,1704,1704,1704,1704,0
|
|
20240503,182000,1853231768,1704,1704,1704,1704,0
|
|
20240503,181900,1853231768,1704,1704,1704,1704,0
|
|
20240503,181800,1853231768,1704,1704,1704,1704,0
|
|
20240503,181700,1853231768,1704,1704,1704,1704,0
|
|
20240503,181600,1853231768,1704,1704,1704,1704,0
|
|
20240503,181500,1853231768,1704,1704,1704,1704,0
|
|
20240503,181400,1853231768,1704,1704,1704,1704,0
|
|
20240503,181300,1853231768,1704,1704,1704,1704,0
|
|
20240503,181200,1853231768,1704,1704,1704,1704,0
|
|
20240503,181100,1853231768,1704,1704,1704,1704,0
|
|
20240503,181000,1853231768,1704,1704,1704,1704,0
|
|
20240503,180900,1853231768,1704,1704,1704,1704,0
|
|
20240503,180800,1853231768,1704,1704,1704,1704,0
|
|
20240503,180700,1853231768,1704,1704,1704,1704,0
|
|
20240503,180600,1853231768,1704,1704,1704,1704,0
|
|
20240503,180500,1853231768,1704,1704,1704,1704,0
|
|
20240503,180400,1853231768,1704,1704,1704,1704,0
|
|
20240503,180300,1853231768,1704,1704,1704,1704,0
|
|
20240503,180200,1853231768,1704,1704,1704,1704,0
|
|
20240503,180100,1853231768,1704,1704,1704,1704,0
|
|
20240503,180000,1853231768,1704,1704,1704,1704,0
|
|
20240503,175900,1853231768,1704,1704,1704,1704,9676
|
|
20240503,175800,1853231768,1704,1704,1704,1704,0
|
|
20240503,175700,1853231768,1704,1704,1704,1704,0
|
|
20240503,175600,1853231768,1704,1704,1704,1704,0
|
|
20240503,175500,1853231768,1704,1704,1704,1704,0
|
|
20240503,175400,1853231768,1704,1704,1704,1704,0
|
|
20240503,175300,1853231768,1704,1704,1704,1704,0
|
|
20240503,175200,1853231768,1704,1704,1704,1704,0
|
|
20240503,175100,1853231768,1704,1704,1704,1704,0
|
|
20240503,175000,1853231768,1704,1704,1704,1704,0
|
|
20240503,174900,1853231768,1704,1704,1704,1704,0
|
|
20240503,174800,1853231768,1704,1704,1704,1704,0
|
|
20240503,174700,1853231768,1704,1704,1704,1704,0
|
|
20240503,174600,1853231768,1704,1704,1704,1704,0
|
|
20240503,174500,1853231768,1704,1704,1704,1704,0
|
|
20240503,174400,1853231768,1704,1704,1704,1704,0
|
|
20240503,174300,1853231768,1704,1704,1704,1704,0
|
|
20240503,174200,1853231768,1704,1704,1704,1704,0
|
|
20240503,174100,1853231768,1704,1704,1704,1704,0
|
|
20240503,174000,1853231768,1704,1704,1704,1704,0
|
|
20240503,173900,1853231768,1704,1704,1704,1704,0
|
|
20240503,173800,1853231768,1704,1704,1704,1704,0
|
|
20240503,173700,1853231768,1704,1704,1704,1704,0
|
|
20240503,173600,1853231768,1704,1704,1704,1704,0
|
|
20240503,173500,1853231768,1704,1704,1704,1704,0
|
|
20240503,173400,1853231768,1704,1704,1704,1704,0
|
|
20240503,173300,1853231768,1704,1704,1704,1704,0
|
|
20240503,173200,1853231768,1704,1704,1704,1704,0
|
|
20240503,173100,1853231768,1704,1704,1704,1704,0
|
|
20240503,173000,1853231768,1704,1704,1704,1704,0
|
|
20240503,172900,1853231768,1704,1704,1704,1704,9676
|
|
20240503,172800,1853231768,1704,1704,1704,1704,0
|
|
20240503,172700,1853231768,1704,1704,1704,1704,0
|
|
20240503,172600,1853231768,1704,1704,1704,1704,0
|
|
20240503,172500,1853231768,1704,1704,1704,1704,0
|
|
20240503,172400,1853231768,1704,1704,1704,1704,0
|
|
20240503,172300,1853231768,1704,1704,1704,1704,0
|
|
20240503,172200,1853231768,1704,1704,1704,1704,0
|
|
20240503,172100,1853231768,1704,1704,1704,1704,0
|
|
20240503,172000,1853231768,1704,1704,1704,1704,0
|
|
20240503,171900,1853231768,1704,1704,1704,1704,0
|
|
20240503,171800,1853231768,1704,1704,1704,1704,0
|
|
20240503,171700,1853231768,1704,1704,1704,1704,0
|
|
20240503,171600,1853231768,1704,1704,1704,1704,0
|
|
20240503,171500,1853231768,1704,1704,1704,1704,0
|
|
20240503,171400,1853231768,1704,1704,1704,1704,0
|
|
20240503,171300,1853231768,1704,1704,1704,1704,0
|
|
20240503,171200,1853231768,1704,1704,1704,1704,0
|
|
20240503,171100,1853231768,1704,1704,1704,1704,0
|
|
20240503,171000,1853231768,1704,1704,1704,1704,0
|
|
20240503,170900,1853231768,1704,1704,1704,1704,0
|
|
20240503,170800,1853231768,1704,1704,1704,1704,0
|
|
20240503,170700,1853231768,1704,1704,1704,1704,0
|
|
20240503,170600,1853231768,1704,1704,1704,1704,0
|
|
20240503,170500,1853231768,1704,1704,1704,1704,0
|
|
20240503,170400,1853231768,1704,1704,1704,1704,0
|
|
20240503,170300,1853231768,1704,1704,1704,1704,0
|
|
20240503,170200,1853231768,1704,1704,1704,1704,0
|
|
20240503,170100,1853231768,1704,1704,1704,1704,0
|
|
20240503,170000,1853231768,1704,1704,1704,1704,0
|
|
20240503,165900,1853231768,1704,1704,1704,1704,9676
|
|
20240503,165800,1853231768,1704,1704,1704,1704,0
|
|
20240503,165700,1853231768,1704,1704,1704,1704,0
|
|
20240503,165600,1853231768,1704,1704,1704,1704,0
|
|
20240503,165500,1853231768,1704,1704,1704,1704,0
|
|
20240503,165400,1853231768,1704,1704,1704,1704,0
|
|
20240503,165300,1853231768,1704,1704,1704,1704,0
|
|
20240503,165200,1853231768,1704,1704,1704,1704,0
|
|
20240503,165100,1853231768,1704,1704,1704,1704,0
|
|
20240503,165000,1853231768,1704,1704,1704,1704,0
|
|
20240503,164900,1853231768,1704,1704,1704,1704,0
|
|
20240503,164800,1853231768,1704,1704,1704,1704,0
|
|
20240503,164700,1853231768,1704,1704,1704,1704,0
|
|
20240503,164600,1853231768,1704,1704,1704,1704,0
|
|
20240503,164500,1853231768,1704,1704,1704,1704,0
|
|
20240503,164400,1853231768,1704,1704,1704,1704,0
|
|
20240503,164300,1853231768,1704,1704,1704,1704,0
|
|
20240503,164200,1853231768,1704,1704,1704,1704,0
|
|
20240503,164100,1853231768,1704,1704,1704,1704,0
|
|
20240503,164000,1853231768,1704,1704,1704,1704,0
|
|
20240503,163900,1853231768,1704,1704,1704,1704,0
|
|
20240503,163800,1853231768,1704,1704,1704,1704,0
|
|
20240503,163700,1853231768,1704,1704,1704,1704,0
|
|
20240503,163600,1853231768,1704,1704,1704,1704,0
|
|
20240503,163500,1853231768,1704,1704,1704,1704,0
|
|
20240503,163400,1853231768,1704,1704,1704,1704,0
|
|
20240503,163300,1853231768,1704,1704,1704,1704,0
|
|
20240503,163200,1853231768,1704,1704,1704,1704,0
|
|
20240503,163100,1853231768,1704,1704,1704,1704,0
|
|
20240503,163000,1853231768,1704,1704,1704,1704,0
|
|
20240503,162900,1853231768,1704,1704,1704,1704,9676
|
|
20240503,162800,1853231768,1704,1704,1704,1704,0
|
|
20240503,162700,1853231768,1704,1704,1704,1704,0
|
|
20240503,162600,1853231768,1704,1704,1704,1704,0
|
|
20240503,162500,1853231768,1704,1704,1704,1704,0
|
|
20240503,162400,1853231768,1704,1704,1704,1704,0
|
|
20240503,162300,1853231768,1704,1704,1704,1704,0
|
|
20240503,162200,1853231768,1704,1704,1704,1704,0
|
|
20240503,162100,1853231768,1704,1704,1704,1704,0
|
|
20240503,162000,1853231768,1704,1704,1704,1704,0
|
|
20240503,161900,1853231768,1704,1704,1704,1704,0
|
|
20240503,161800,1853231768,1704,1704,1704,1704,0
|
|
20240503,161700,1853231768,1704,1704,1704,1704,0
|
|
20240503,161600,1853231768,1704,1704,1704,1704,0
|
|
20240503,161500,1853231768,1704,1704,1704,1704,0
|
|
20240503,161400,1853231768,1704,1704,1704,1704,0
|
|
20240503,161300,1853231768,1704,1704,1704,1704,0
|
|
20240503,161200,1853231768,1704,1704,1704,1704,0
|
|
20240503,161100,1853231768,1704,1704,1704,1704,0
|
|
20240503,161000,1853231768,1704,1704,1704,1704,0
|
|
20240503,160900,1853231768,1704,1704,1704,1704,0
|
|
20240503,160800,1853231768,1704,1704,1704,1704,0
|
|
20240503,160700,1853231768,1704,1704,1704,1704,0
|
|
20240503,160600,1853231768,1704,1704,1704,1704,0
|
|
20240503,160500,1853231768,1704,1704,1704,1704,0
|
|
20240503,160400,1853231768,1704,1704,1704,1704,0
|
|
20240503,160300,1853231768,1704,1704,1704,1704,0
|
|
20240503,160200,1853231768,1704,1704,1704,1704,0
|
|
20240503,160100,1853231768,1704,1704,1704,1704,0
|
|
20240503,160000,1853231768,1704,1704,1704,1704,0
|
|
20240503,155900,1853231768,1704,1704,1704,1704,9676
|
|
20240503,155800,1853231768,1704,1704,1704,1704,0
|
|
20240503,155700,1853231768,1704,1704,1704,1704,0
|
|
20240503,155600,1853231768,1704,1704,1704,1704,0
|
|
20240503,155500,1853231768,1704,1704,1704,1704,0
|
|
20240503,155400,1853231768,1704,1704,1704,1704,0
|
|
20240503,155300,1853231768,1704,1704,1704,1704,0
|
|
20240503,155200,1853231768,1704,1704,1704,1704,0
|
|
20240503,155100,1853231768,1704,1704,1704,1704,0
|
|
20240503,155000,1853231768,1704,1704,1704,1704,0
|
|
20240503,154900,1853231768,1704,1704,1704,1704,0
|
|
20240503,154800,1853231768,1704,1704,1704,1704,0
|
|
20240503,154700,1853231768,1704,1704,1704,1704,0
|
|
20240503,154600,1853231768,1704,1704,1704,1704,0
|
|
20240503,154500,1853231768,1704,1704,1704,1704,0
|
|
20240503,154400,1853231768,1704,1704,1704,1704,0
|
|
20240503,154300,1853231768,1704,1704,1704,1704,0
|
|
20240503,154200,1853231768,1704,1704,1704,1704,0
|
|
20240503,154100,1853231768,1704,1704,1704,1704,0
|
|
20240503,154000,1853231768,1704,1704,1704,1704,0
|
|
20240503,153900,1853231768,1704,1704,1704,1704,0
|
|
20240503,153800,1853231768,1704,1704,1704,1704,0
|
|
20240503,153700,1853231768,1704,1704,1704,1704,0
|
|
20240503,153600,1853231768,1704,1704,1704,1704,0
|
|
20240503,153500,1853231768,1704,1704,1704,1704,0
|
|
20240503,153400,1853231768,1704,1704,1704,1704,0
|
|
20240503,153300,1853231768,1704,1704,1704,1704,0
|
|
20240503,153200,1853231768,1704,1704,1704,1704,0
|
|
20240503,153100,1853231768,1704,1704,1704,1704,0
|
|
20240503,153000,1853231768,1704,1704,1704,1704,9676
|
|
20240503,152900,1836743864,1705,1705,1705,1705,0
|
|
20240503,152800,1836743864,1705,1705,1705,1705,0
|
|
20240503,152700,1836743864,1705,1705,1705,1705,0
|
|
20240503,152600,1836743864,1705,1705,1705,1705,0
|
|
20240503,152500,1836743864,1705,1705,1705,1705,0
|
|
20240503,152400,1836743864,1705,1705,1705,1705,0
|
|
20240503,152300,1836743864,1705,1705,1705,1705,0
|
|
20240503,152200,1836743864,1705,1705,1705,1705,0
|
|
20240503,152100,1836743864,1705,1705,1705,1705,0
|
|
20240503,152000,1836743864,1705,1705,1705,1705,0
|
|
20240503,151900,1836743864,1705,1699,1705,1695,2766
|
|
20240503,151800,1832052584,1697,1699,1699,1697,2876
|
|
20240503,151700,1827170735,1696,1700,1700,1696,5442
|
|
20240503,151600,1817919743,1700,1696,1700,1696,2583
|
|
20240503,151500,1813533212,1695,1695,1695,1694,1403
|
|
20240503,151400,1811156051,1695,1695,1697,1695,10861
|
|
20240503,151300,1792738663,1696,1697,1698,1695,8047
|
|
20240503,151200,1779088645,1697,1698,1700,1697,2823
|
|
20240503,151100,1774294857,1699,1699,1699,1699,142
|
|
20240503,151000,1774053599,1699,1699,1700,1699,332
|
|
20240503,150900,1773489430,1700,1700,1700,1700,699
|
|
20240503,150800,1772301130,1700,1699,1700,1699,303
|
|
20240503,150700,1771786031,1700,1700,1700,1698,385
|
|
20240503,150600,1771132004,1701,1702,1702,1701,28
|
|
20240503,150500,1771084375,1702,1701,1702,1701,103
|
|
20240503,150400,1770909071,1700,1700,1700,1700,456
|
|
20240503,150300,1770133871,1700,1700,1700,1700,201
|
|
20240503,150200,1769792171,1700,1699,1700,1699,120
|
|
20240503,150100,1769588247,1699,1699,1700,1699,536
|
|
20240503,150000,1768677083,1699,1699,1699,1699,1169
|
|
20240503,145900,1766690952,1699,1699,1699,1699,7
|
|
20240503,145800,1766679059,1699,1699,1699,1699,402
|
|
20240503,145700,1765996061,1697,1697,1697,1697,311
|
|
20240503,145600,1765468294,1697,1697,1697,1697,0
|
|
20240503,145500,1765468294,1697,1699,1699,1697,1283
|
|
20240503,145400,1763288609,1702,1702,1702,1702,0
|
|
20240503,145300,1763288609,1702,1702,1702,1702,550
|
|
20240503,145200,1762352509,1699,1699,1699,1699,976
|
|
20240503,145100,1760694285,1699,1698,1699,1698,305
|
|
20240503,145000,1760176092,1698,1698,1698,1698,4401
|
|
20240503,144900,1752703194,1698,1698,1698,1698,0
|
|
20240503,144800,1752703194,1698,1699,1699,1698,3000
|
|
20240503,144700,1747607374,1697,1703,1703,1697,19
|
|
20240503,144600,1747575119,1703,1703,1703,1703,0
|
|
20240503,144500,1747575119,1703,1697,1703,1697,117
|
|
20240503,144400,1747376558,1697,1703,1703,1697,48
|
|
20240503,144300,1747295066,1697,1703,1703,1697,502
|
|
20240503,144200,1746443160,1703,1703,1703,1703,0
|
|
20240503,144100,1746443160,1703,1703,1703,1703,1070
|
|
20240503,144000,1744620950,1697,1697,1697,1697,412
|
|
20240503,143900,1743921786,1697,1698,1698,1697,399
|
|
20240503,143800,1743244531,1703,1703,1703,1703,0
|
|
20240503,143700,1743244531,1703,1703,1703,1703,0
|
|
20240503,143600,1743244531,1703,1703,1703,1703,0
|
|
20240503,143500,1743244531,1703,1703,1703,1703,0
|
|
20240503,143400,1743244531,1703,1703,1703,1703,4
|
|
20240503,143300,1743237719,1703,1703,1703,1703,0
|
|
20240503,143200,1743237719,1703,1703,1703,1703,326
|
|
20240503,143100,1742682541,1703,1703,1703,1703,10
|
|
20240503,143000,1742665511,1695,1697,1697,1695,176
|
|
20240503,142900,1742367165,1700,1700,1700,1700,0
|
|
20240503,142800,1742367165,1700,1700,1700,1700,700
|
|
20240503,142700,1741177165,1705,1705,1705,1705,0
|
|
20240503,142600,1741177165,1705,1705,1705,1705,0
|
|
20240503,142500,1741177165,1705,1704,1705,1704,1000
|
|
20240503,142400,1739472864,1706,1692,1713,1692,1802
|
|
20240503,142300,1736411458,1694,1693,1694,1692,3724
|
|
20240503,142200,1730109283,1693,1696,1696,1693,10498
|
|
20240503,142100,1712322723,1695,1696,1696,1695,2644
|
|
20240503,142000,1707840416,1696,1701,1701,1696,20186
|
|
20240503,141900,1673560381,1700,1700,1700,1700,59
|
|
20240503,141800,1673460081,1700,1700,1700,1700,59
|
|
20240503,141700,1673359781,1700,1702,1702,1700,1209
|
|
20240503,141600,1671302171,1701,1702,1702,1701,3174
|
|
20240503,141500,1665903032,1702,1703,1703,1702,60
|
|
20240503,141400,1665800910,1703,1703,1703,1703,518
|
|
20240503,141300,1664918756,1703,1703,1703,1703,3
|
|
20240503,141200,1664913647,1703,1703,1703,1703,1
|
|
20240503,141100,1664911944,1700,1700,1700,1700,0
|
|
20240503,141000,1664911944,1700,1701,1701,1700,2144
|
|
20240503,140900,1661265001,1701,1701,1701,1701,0
|
|
20240503,140800,1661265001,1701,1701,1701,1701,50
|
|
20240503,140700,1661179951,1701,1703,1703,1701,199
|
|
20240503,140600,1660841252,1700,1701,1701,1700,2535
|
|
20240503,140500,1656531452,1700,1701,1701,1700,800
|
|
20240503,140400,1655171319,1703,1701,1703,1701,370
|
|
20240503,140300,1654541749,1701,1703,1703,1700,10917
|
|
20240503,140200,1635970223,1703,1703,1703,1703,55
|
|
20240503,140100,1635876558,1707,1707,1707,1707,1
|
|
20240503,140000,1635874851,1707,1707,1707,1707,0
|
|
20240503,135900,1635874851,1707,1707,1707,1707,0
|
|
20240503,135800,1635874851,1707,1707,1707,1707,5
|
|
20240503,135700,1635866316,1702,1703,1703,1702,3000
|
|
20240503,135600,1630760030,1703,1704,1704,1703,2270
|
|
20240503,135500,1626893820,1705,1707,1707,1705,3839
|
|
20240503,135400,1620344759,1709,1707,1709,1707,70
|
|
20240503,135300,1620225249,1707,1707,1707,1707,0
|
|
20240503,135200,1620225249,1707,1709,1709,1707,722
|
|
20240503,135100,1618992211,1709,1709,1709,1708,463
|
|
20240503,135000,1618200981,1711,1711,1711,1711,0
|
|
20240503,134900,1618200981,1711,1711,1711,1711,23
|
|
20240503,134800,1618161628,1711,1711,1711,1711,45
|
|
20240503,134700,1618084633,1711,1711,1711,1711,1
|
|
20240503,134600,1618082922,1708,1708,1711,1708,767
|
|
20240503,134500,1616772883,1710,1710,1710,1710,700
|
|
20240503,134400,1615575883,1710,1710,1710,1710,100
|
|
20240503,134300,1615404883,1710,1707,1710,1707,2
|
|
20240503,134200,1615401466,1708,1708,1708,1708,100
|
|
20240503,134100,1615230666,1707,1707,1707,1707,0
|
|
20240503,134000,1615230666,1707,1708,1708,1707,102
|
|
20240503,133900,1615056452,1707,1707,1707,1707,0
|
|
20240503,133800,1615056452,1707,1707,1707,1707,0
|
|
20240503,133700,1615056452,1707,1707,1707,1707,2262
|
|
20240503,133600,1611195218,1707,1707,1707,1706,760
|
|
20240503,133500,1609898036,1707,1707,1707,1706,1371
|
|
20240503,133400,1607558558,1706,1707,1707,1706,348
|
|
20240503,133300,1606964528,1707,1707,1707,1707,208
|
|
20240503,133200,1606609472,1707,1707,1707,1707,1883
|
|
20240503,133100,1603395191,1708,1708,1708,1708,0
|
|
20240503,133000,1603395191,1708,1708,1708,1708,0
|
|
20240503,132900,1603395191,1708,1708,1708,1708,2080
|
|
20240503,132800,1599842551,1712,1712,1712,1712,100
|
|
20240503,132700,1599671351,1712,1712,1712,1712,23
|
|
20240503,132600,1599631975,1706,1706,1706,1706,424
|
|
20240503,132500,1598908631,1713,1713,1713,1713,0
|
|
20240503,132400,1598908631,1713,1713,1713,1713,0
|
|
20240503,132300,1598908631,1713,1708,1713,1704,6974
|
|
20240503,132200,1587015008,1709,1712,1712,1709,1674
|
|
20240503,132100,1584151112,1715,1715,1715,1715,0
|
|
20240503,132000,1584151112,1715,1715,1715,1715,0
|
|
20240503,131900,1584151112,1715,1715,1715,1715,1
|
|
20240503,131800,1584149397,1715,1715,1715,1715,10
|
|
20240503,131700,1584132247,1715,1715,1715,1715,11
|
|
20240503,131600,1584113382,1715,1715,1715,1715,32
|
|
20240503,131500,1584058502,1715,1712,1715,1712,83
|
|
20240503,131400,1583916403,1712,1712,1712,1712,655
|
|
20240503,131300,1582795043,1712,1715,1715,1712,1400
|
|
20240503,131200,1580398093,1711,1715,1715,1711,4446
|
|
20240503,131100,1572782401,1714,1720,1720,1714,706
|
|
20240503,131000,1571569641,1720,1720,1720,1720,17
|
|
20240503,130900,1571540401,1720,1720,1720,1720,0
|
|
20240503,130800,1571540401,1720,1720,1720,1719,768
|
|
20240503,130700,1570219506,1720,1722,1722,1720,606
|
|
20240503,130600,1569176030,1723,1723,1723,1723,3654
|
|
20240503,130500,1562880188,1722,1725,1725,1722,196
|
|
20240503,130400,1562542419,1725,1727,1727,1725,420
|
|
20240503,130300,1561817644,1727,1737,1737,1727,1102
|
|
20240503,130200,1559914470,1737,1734,1738,1734,23
|
|
20240503,130100,1559874554,1734,1730,1738,1725,2865
|
|
20240503,130000,1554916498,1730,1729,1730,1725,1434
|
|
20240503,125900,1552438240,1729,1727,1729,1727,2100
|
|
20240503,125800,1548809374,1728,1728,1728,1720,2741
|
|
20240503,125700,1544077268,1718,1719,1719,1718,1421
|
|
20240503,125600,1541635141,1728,1724,1728,1718,2020
|
|
20240503,125500,1538150450,1724,1718,1724,1718,4296
|
|
20240503,125400,1530759716,1714,1714,1714,1714,6
|
|
20240503,125300,1530749432,1718,1713,1718,1713,4579
|
|
20240503,125200,1522905590,1713,1718,1718,1713,2365
|
|
20240503,125100,1518853785,1715,1715,1715,1715,0
|
|
20240503,125000,1518853785,1715,1715,1715,1715,1610
|
|
20240503,124900,1516092635,1714,1714,1714,1714,0
|
|
20240503,124800,1516092635,1714,1714,1714,1714,0
|
|
20240503,124700,1516092635,1714,1714,1714,1714,56
|
|
20240503,124600,1515996651,1720,1720,1720,1720,0
|
|
20240503,124500,1515996651,1720,1720,1720,1720,13
|
|
20240503,124400,1515974291,1720,1720,1720,1720,17
|
|
20240503,124300,1515945051,1720,1720,1720,1714,111
|
|
20240503,124200,1515754617,1720,1720,1721,1720,277
|
|
20240503,124100,1515278174,1720,1716,1720,1716,1563
|
|
20240503,124000,1512590697,1716,1713,1716,1713,264
|
|
20240503,123900,1512137676,1718,1716,1718,1716,1349
|
|
20240503,123800,1509820543,1715,1711,1715,1711,5737
|
|
20240503,123700,1499999387,1707,1707,1707,1707,35
|
|
20240503,123600,1499939642,1707,1707,1707,1707,0
|
|
20240503,123500,1499939642,1707,1708,1709,1707,2414
|
|
20240503,123400,1495817529,1708,1711,1711,1708,158
|
|
20240503,123300,1495547641,1711,1711,1711,1711,105
|
|
20240503,123200,1495367986,1711,1707,1711,1707,742
|
|
20240503,123100,1494101360,1711,1711,1711,1711,0
|
|
20240503,123000,1494101360,1711,1711,1711,1707,253
|
|
20240503,122900,1493669469,1707,1711,1711,1707,83
|
|
20240503,122800,1493527780,1711,1711,1711,1711,0
|
|
20240503,122700,1493527780,1711,1711,1711,1711,2
|
|
20240503,122600,1493524358,1711,1711,1711,1711,2
|
|
20240503,122500,1493520936,1711,1711,1711,1711,1
|
|
20240503,122400,1493519225,1711,1711,1711,1711,0
|
|
20240503,122300,1493519225,1711,1711,1711,1711,1
|
|
20240503,122200,1493517514,1711,1711,1711,1711,2172
|
|
20240503,122100,1489801222,1711,1711,1711,1711,278
|
|
20240503,122000,1489325564,1711,1711,1711,1711,2200
|
|
20240503,121900,1485561364,1711,1710,1711,1710,799
|
|
20240503,121800,1484194607,1706,1706,1706,1706,0
|
|
20240503,121700,1484194607,1706,1710,1710,1706,21
|
|
20240503,121600,1484158777,1710,1710,1710,1710,5
|
|
20240503,121500,1484150227,1710,1710,1710,1710,100
|
|
20240503,121400,1483979227,1710,1710,1710,1710,100
|
|
20240503,121300,1483808227,1710,1710,1710,1710,500
|
|
20240503,121200,1482953227,1710,1710,1710,1710,0
|
|
20240503,121100,1482953227,1710,1701,1710,1701,405
|
|
20240503,121000,1482264277,1701,1701,1701,1701,22
|
|
20240503,120900,1482226855,1704,1704,1704,1704,500
|
|
20240503,120800,1481374855,1704,1704,1704,1704,57
|
|
20240503,120700,1481277727,1704,1702,1704,1702,114
|
|
20240503,120600,1481083499,1699,1702,1702,1699,1000
|
|
20240503,120500,1479382882,1704,1702,1704,1702,249
|
|
20240503,120400,1478959064,1704,1706,1706,1704,1452
|
|
20240503,120300,1476484306,1712,1712,1712,1712,0
|
|
20240503,120200,1476484306,1712,1712,1712,1712,0
|
|
20240503,120100,1476484306,1712,1712,1712,1712,0
|
|
20240503,120000,1476484306,1712,1712,1712,1712,0
|
|
20240503,115900,1476484306,1712,1712,1712,1712,0
|
|
20240503,115800,1476484306,1712,1712,1712,1712,10
|
|
20240503,115700,1476467186,1706,1705,1706,1705,105
|
|
20240503,115600,1476288156,1705,1704,1712,1704,1156
|
|
20240503,115500,1474314021,1712,1712,1712,1712,1
|
|
20240503,115400,1474312309,1712,1712,1712,1712,0
|
|
20240503,115300,1474312309,1712,1712,1712,1712,177
|
|
20240503,115200,1474009285,1712,1711,1712,1702,967
|
|
20240503,115100,1472357429,1711,1711,1711,1711,5
|
|
20240503,115000,1472348874,1711,1705,1711,1705,460
|
|
20240503,114900,1471564383,1701,1701,1701,1701,0
|
|
20240503,114800,1471564383,1701,1701,1701,1701,0
|
|
20240503,114700,1471564383,1701,1701,1701,1701,1000
|
|
20240503,114600,1469863383,1701,1702,1702,1701,1726
|
|
20240503,114500,1466927281,1702,1704,1704,1702,260
|
|
20240503,114400,1466484525,1705,1705,1705,1705,0
|
|
20240503,114300,1466484525,1705,1705,1705,1705,1224
|
|
20240503,114200,1464397605,1705,1706,1706,1705,21
|
|
20240503,114100,1464361780,1706,1711,1711,1705,404
|
|
20240503,114000,1463672589,1711,1711,1711,1711,3
|
|
20240503,113900,1463667456,1711,1711,1711,1711,53
|
|
20240503,113800,1463576773,1705,1710,1710,1705,1414
|
|
20240503,113700,1461164413,1710,1710,1710,1710,2
|
|
20240503,113600,1461160993,1711,1711,1711,1711,6
|
|
20240503,113500,1461150727,1711,1711,1711,1711,0
|
|
20240503,113400,1461150727,1711,1711,1711,1711,1037
|
|
20240503,113300,1459376420,1711,1711,1711,1711,500
|
|
20240503,113200,1458520920,1701,1712,1712,1701,81
|
|
20240503,113100,1458382358,1713,1711,1713,1711,850
|
|
20240503,113000,1456927916,1701,1703,1703,1701,2953
|
|
20240503,112900,1451903479,1704,1704,1704,1704,248
|
|
20240503,112800,1451480887,1708,1708,1714,1703,6804
|
|
20240503,112700,1439870114,1707,1707,1707,1707,5
|
|
20240503,112600,1439861579,1707,1707,1707,1707,66
|
|
20240503,112500,1439748917,1707,1717,1717,1707,3619
|
|
20240503,112400,1433536274,1719,1707,1719,1707,302
|
|
20240503,112300,1433019851,1707,1707,1707,1707,2
|
|
20240503,112200,1433016437,1699,1699,1699,1699,0
|
|
20240503,112100,1433016437,1699,1698,1699,1698,2676
|
|
20240503,112000,1428470213,1699,1699,1699,1699,991
|
|
20240503,111900,1426786504,1699,1699,1699,1699,20
|
|
20240503,111800,1426752524,1699,1699,1699,1699,40
|
|
20240503,111700,1426684564,1699,1699,1699,1699,9
|
|
20240503,111600,1426669273,1707,1707,1707,1707,0
|
|
20240503,111500,1426669273,1707,1707,1707,1707,0
|
|
20240503,111400,1426669273,1707,1707,1707,1707,0
|
|
20240503,111300,1426669273,1707,1707,1707,1707,10
|
|
20240503,111200,1426652203,1707,1707,1707,1707,10
|
|
20240503,111100,1426635133,1708,1704,1708,1704,500
|
|
20240503,111000,1425783001,1697,1697,1698,1697,871
|
|
20240503,110900,1424304770,1697,1697,1697,1697,335
|
|
20240503,110800,1423736275,1697,1698,1704,1697,2001
|
|
20240503,110700,1420338351,1697,1699,1699,1697,1178
|
|
20240503,110600,1418338077,1699,1697,1699,1697,222
|
|
20240503,110500,1417961247,1697,1698,1698,1697,1283
|
|
20240503,110400,1415782749,1697,1699,1700,1697,1269
|
|
20240503,110300,1413626612,1699,1702,1702,1699,6068
|
|
20240503,110200,1403308201,1702,1702,1702,1701,2923
|
|
20240503,110100,1398334091,1701,1709,1717,1701,7173
|
|
20240503,110000,1386111606,1719,1717,1720,1717,603
|
|
20240503,105900,1385075511,1708,1708,1708,1708,5
|
|
20240503,105800,1385066971,1705,1710,1711,1705,1507
|
|
20240503,105700,1382490484,1718,1727,1727,1718,6002
|
|
20240503,105600,1372132702,1727,1728,1728,1718,5041
|
|
20240503,105500,1363445463,1728,1718,1728,1718,2575
|
|
20240503,105400,1359015909,1718,1713,1718,1713,424
|
|
20240503,105300,1358287636,1712,1710,1712,1710,3804
|
|
20240503,105200,1351776112,1710,1710,1710,1710,154
|
|
20240503,105100,1351512772,1710,1711,1711,1701,867
|
|
20240503,105000,1350036672,1711,1706,1711,1706,2372
|
|
20240503,104900,1345980794,1707,1704,1707,1704,1020
|
|
20240503,104800,1344241672,1700,1700,1700,1700,0
|
|
20240503,104700,1344241672,1700,1700,1700,1700,136
|
|
20240503,104600,1344010472,1700,1700,1700,1700,0
|
|
20240503,104500,1344010472,1700,1700,1700,1700,4
|
|
20240503,104400,1344003672,1700,1695,1700,1695,1007
|
|
20240503,104300,1342291927,1700,1699,1700,1699,19
|
|
20240503,104200,1342259636,1694,1700,1700,1694,2658
|
|
20240503,104100,1337754663,1700,1700,1700,1700,0
|
|
20240503,104000,1337754663,1700,1700,1700,1700,70
|
|
20240503,103900,1337635663,1700,1700,1700,1700,0
|
|
20240503,103800,1337635663,1700,1700,1700,1700,76
|
|
20240503,103700,1337506463,1700,1698,1700,1698,1000
|
|
20240503,103600,1335807285,1695,1698,1698,1695,7
|
|
20240503,103500,1335795405,1694,1694,1694,1693,2026
|
|
20240503,103400,1332363475,1693,1694,1694,1693,1094
|
|
20240503,103300,1330510773,1693,1693,1693,1693,328
|
|
20240503,103200,1329955469,1693,1693,1693,1693,21
|
|
20240503,103100,1329919916,1692,1698,1698,1692,1184
|
|
20240503,103000,1327915517,1698,1702,1702,1698,2677
|
|
20240503,102900,1323364116,1702,1702,1702,1702,8
|
|
20240503,102800,1323350500,1702,1702,1702,1702,388
|
|
20240503,102700,1322690124,1702,1702,1702,1701,875
|
|
20240503,102600,1321201317,1704,1707,1707,1704,2557
|
|
20240503,102500,1316843000,1705,1705,1707,1704,1830
|
|
20240503,102400,1313723094,1705,1705,1705,1705,451
|
|
20240503,102300,1312954139,1705,1704,1705,1704,157
|
|
20240503,102200,1312686518,1704,1705,1705,1701,70
|
|
20240503,102100,1312567228,1704,1698,1704,1698,9886
|
|
20240503,102000,1295759665,1698,1696,1698,1696,2292
|
|
20240503,101900,1291870527,1696,1700,1700,1696,2338
|
|
20240503,101800,1287898549,1700,1699,1700,1692,625
|
|
20240503,101700,1286836733,1699,1699,1699,1699,46
|
|
20240503,101600,1286758579,1691,1691,1691,1691,78
|
|
20240503,101500,1286626681,1699,1699,1699,1699,832
|
|
20240503,101400,1285213113,1689,1694,1699,1689,2520
|
|
20240503,101300,1280943025,1689,1689,1689,1689,1
|
|
20240503,101200,1280941336,1689,1688,1689,1687,4847
|
|
20240503,101100,1272760851,1688,1688,1688,1688,13
|
|
20240503,101000,1272738907,1687,1694,1694,1687,2501
|
|
20240503,100900,1268517209,1694,1694,1694,1686,5996
|
|
20240503,100800,1258388461,1694,1695,1695,1694,903
|
|
20240503,100700,1256858776,1695,1691,1695,1687,596
|
|
20240503,100600,1255852136,1691,1691,1691,1687,329
|
|
20240503,100500,1255295901,1691,1691,1691,1686,4634
|
|
20240503,100400,1247478582,1687,1691,1691,1686,1643
|
|
20240503,100300,1244703336,1691,1691,1691,1688,30
|
|
20240503,100200,1244652687,1691,1691,1691,1691,3
|
|
20240503,100100,1244647614,1695,1699,1699,1695,13
|
|
20240503,100000,1244625555,1699,1688,1699,1687,4384
|
|
20240503,095900,1237226092,1688,1690,1693,1687,1227
|
|
20240503,095800,1235154954,1693,1687,1693,1687,1169
|
|
20240503,095700,1233176236,1689,1685,1689,1684,2062
|
|
20240503,095600,1229701738,1685,1689,1689,1685,1523
|
|
20240503,095500,1227132552,1689,1698,1698,1689,3395
|
|
20240503,095400,1221396163,1693,1699,1699,1693,54
|
|
20240503,095300,1221304484,1699,1700,1700,1699,2
|
|
20240503,095200,1221301085,1700,1693,1700,1690,8542
|
|
20240503,095100,1206831310,1691,1698,1700,1691,2837
|
|
20240503,095000,1202021563,1698,1705,1705,1698,4199
|
|
20240503,094900,1194878164,1701,1705,1705,1701,552
|
|
20240503,094800,1193939140,1701,1705,1705,1701,2395
|
|
20240503,094700,1189862021,1705,1704,1705,1704,1306
|
|
20240503,094600,1187635296,1701,1704,1705,1701,239
|
|
20240503,094500,1187228630,1698,1704,1705,1694,2347
|
|
20240503,094400,1183240289,1705,1691,1705,1691,2086
|
|
20240503,094300,1179695078,1691,1690,1695,1681,16628
|
|
20240503,094200,1151611019,1690,1701,1701,1686,14092
|
|
20240503,094100,1127785477,1701,1698,1705,1693,6390
|
|
20240503,094000,1116927658,1691,1698,1702,1689,15044
|
|
20240503,093900,1091368281,1697,1702,1707,1697,14712
|
|
20240503,093800,1066365341,1707,1705,1707,1703,3848
|
|
20240503,093700,1059805607,1707,1713,1713,1706,2565
|
|
20240503,093600,1055428013,1717,1717,1717,1717,0
|
|
20240503,093500,1055428013,1717,1712,1717,1700,15735
|
|
20240503,093400,1028596805,1713,1717,1717,1713,1582
|
|
20240503,093300,1025885364,1718,1713,1718,1713,2488
|
|
20240503,093200,1021620900,1718,1725,1725,1715,4563
|
|
20240503,093100,1013773699,1721,1721,1730,1721,13566
|
|
20240503,093000,990413615,1721,1710,1725,1710,6971
|
|
20240503,092900,978427686,1718,1707,1719,1707,16236
|
|
20240503,092800,950645393,1707,1705,1708,1705,2669
|
|
20240503,092700,946090647,1710,1712,1719,1701,12343
|
|
20240503,092600,924998733,1712,1720,1720,1712,7207
|
|
20240503,092500,912630877,1720,1726,1730,1720,4639
|
|
20240503,092400,904634999,1725,1730,1735,1725,4756
|
|
20240503,092300,896423795,1730,1737,1737,1730,2217
|
|
20240503,092200,892576170,1737,1738,1738,1730,1565
|
|
20240503,092100,889857230,1738,1714,1738,1713,4382
|
|
20240503,092000,882308675,1714,1724,1740,1712,25217
|
|
20240503,091900,838881048,1724,1748,1748,1722,14611
|
|
20240503,091800,813531134,1740,1740,1749,1740,7369
|
|
20240503,091700,800708253,1740,1748,1748,1740,1699
|
|
20240503,091600,797749379,1740,1748,1749,1740,6344
|
|
20240503,091500,786688091,1750,1770,1770,1750,3758
|
|
20240503,091400,780108694,1771,1760,1771,1748,3118
|
|
20240503,091300,774610403,1750,1750,1760,1750,2544
|
|
20240503,091200,770147913,1750,1749,1750,1746,1018
|
|
20240503,091100,768370111,1749,1735,1750,1710,50254
|
|
20240503,091000,681977099,1727,1740,1745,1710,66628
|
|
20240503,090900,566799187,1739,1761,1761,1739,52684
|
|
20240503,090800,474576232,1761,1772,1778,1761,34687
|
|
20240503,090700,413265729,1773,1781,1782,1773,26026
|
|
20240503,090600,367013904,1781,1786,1794,1781,2891
|
|
20240503,090500,361852766,1781,1799,1800,1781,5048
|
|
20240503,090400,352808887,1799,1780,1799,1777,17718
|
|
20240503,090300,321179690,1780,1776,1782,1776,8013
|
|
20240503,090200,306920032,1783,1766,1783,1765,17390
|
|
20240503,090100,276081372,1775,1762,1798,1757,38092
|
|
20240503,090000,208597661,1782,1828,1828,1759,110629
|