602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,185900,8456487076,1695,1695,1695,1695,68747
|
|
20240508,185800,8456487076,1695,1695,1695,1695,0
|
|
20240508,185700,8456487076,1695,1695,1695,1695,0
|
|
20240508,185600,8456487076,1695,1695,1695,1695,0
|
|
20240508,185500,8456487076,1695,1695,1695,1695,0
|
|
20240508,185400,8456487076,1695,1695,1695,1695,0
|
|
20240508,185300,8456487076,1695,1695,1695,1695,0
|
|
20240508,185200,8456487076,1695,1695,1695,1695,0
|
|
20240508,185100,8456487076,1695,1695,1695,1695,0
|
|
20240508,185000,8456487076,1695,1695,1695,1695,0
|
|
20240508,184900,8456487076,1695,1695,1695,1695,0
|
|
20240508,184800,8456487076,1695,1695,1695,1695,0
|
|
20240508,184700,8456487076,1695,1695,1695,1695,0
|
|
20240508,184600,8456487076,1695,1695,1695,1695,0
|
|
20240508,184500,8456487076,1695,1695,1695,1695,0
|
|
20240508,184400,8456487076,1695,1695,1695,1695,0
|
|
20240508,184300,8456487076,1695,1695,1695,1695,0
|
|
20240508,184200,8456487076,1695,1695,1695,1695,0
|
|
20240508,184100,8456487076,1695,1695,1695,1695,0
|
|
20240508,184000,8456487076,1695,1695,1695,1695,0
|
|
20240508,183900,8456487076,1695,1695,1695,1695,0
|
|
20240508,183800,8456487076,1695,1695,1695,1695,0
|
|
20240508,183700,8456487076,1695,1695,1695,1695,0
|
|
20240508,183600,8456487076,1695,1695,1695,1695,0
|
|
20240508,183500,8456487076,1695,1695,1695,1695,0
|
|
20240508,183400,8456487076,1695,1695,1695,1695,0
|
|
20240508,183300,8456487076,1695,1695,1695,1695,0
|
|
20240508,183200,8456487076,1695,1695,1695,1695,0
|
|
20240508,183100,8456487076,1695,1695,1695,1695,0
|
|
20240508,183000,8456487076,1695,1695,1695,1695,0
|
|
20240508,182900,8456487076,1695,1695,1695,1695,68747
|
|
20240508,182800,8456487076,1695,1695,1695,1695,0
|
|
20240508,182700,8456487076,1695,1695,1695,1695,0
|
|
20240508,182600,8456487076,1695,1695,1695,1695,0
|
|
20240508,182500,8456487076,1695,1695,1695,1695,0
|
|
20240508,182400,8456487076,1695,1695,1695,1695,0
|
|
20240508,182300,8456487076,1695,1695,1695,1695,0
|
|
20240508,182200,8456487076,1695,1695,1695,1695,0
|
|
20240508,182100,8456487076,1695,1695,1695,1695,0
|
|
20240508,182000,8456487076,1695,1695,1695,1695,0
|
|
20240508,181900,8456487076,1695,1695,1695,1695,0
|
|
20240508,181800,8456487076,1695,1695,1695,1695,0
|
|
20240508,181700,8456487076,1695,1695,1695,1695,0
|
|
20240508,181600,8456487076,1695,1695,1695,1695,0
|
|
20240508,181500,8456487076,1695,1695,1695,1695,0
|
|
20240508,181400,8456487076,1695,1695,1695,1695,0
|
|
20240508,181300,8456487076,1695,1695,1695,1695,0
|
|
20240508,181200,8456487076,1695,1695,1695,1695,0
|
|
20240508,181100,8456487076,1695,1695,1695,1695,0
|
|
20240508,181000,8456487076,1695,1695,1695,1695,0
|
|
20240508,180900,8456487076,1695,1695,1695,1695,0
|
|
20240508,180800,8456487076,1695,1695,1695,1695,0
|
|
20240508,180700,8456487076,1695,1695,1695,1695,0
|
|
20240508,180600,8456487076,1695,1695,1695,1695,0
|
|
20240508,180500,8456487076,1695,1695,1695,1695,0
|
|
20240508,180400,8456487076,1695,1695,1695,1695,0
|
|
20240508,180300,8456487076,1695,1695,1695,1695,0
|
|
20240508,180200,8456487076,1695,1695,1695,1695,0
|
|
20240508,180100,8456487076,1695,1695,1695,1695,0
|
|
20240508,180000,8456487076,1695,1695,1695,1695,0
|
|
20240508,175900,8456487076,1695,1695,1695,1695,68747
|
|
20240508,175800,8456487076,1695,1695,1695,1695,0
|
|
20240508,175700,8456487076,1695,1695,1695,1695,0
|
|
20240508,175600,8456487076,1695,1695,1695,1695,0
|
|
20240508,175500,8456487076,1695,1695,1695,1695,0
|
|
20240508,175400,8456487076,1695,1695,1695,1695,0
|
|
20240508,175300,8456487076,1695,1695,1695,1695,0
|
|
20240508,175200,8456487076,1695,1695,1695,1695,0
|
|
20240508,175100,8456487076,1695,1695,1695,1695,0
|
|
20240508,175000,8456487076,1695,1695,1695,1695,0
|
|
20240508,174900,8456487076,1695,1695,1695,1695,0
|
|
20240508,174800,8456487076,1695,1695,1695,1695,0
|
|
20240508,174700,8456487076,1695,1695,1695,1695,0
|
|
20240508,174600,8456487076,1695,1695,1695,1695,0
|
|
20240508,174500,8456487076,1695,1695,1695,1695,0
|
|
20240508,174400,8456487076,1695,1695,1695,1695,0
|
|
20240508,174300,8456487076,1695,1695,1695,1695,0
|
|
20240508,174200,8456487076,1695,1695,1695,1695,0
|
|
20240508,174100,8456487076,1695,1695,1695,1695,0
|
|
20240508,174000,8456487076,1695,1695,1695,1695,0
|
|
20240508,173900,8456487076,1695,1695,1695,1695,0
|
|
20240508,173800,8456487076,1695,1695,1695,1695,0
|
|
20240508,173700,8456487076,1695,1695,1695,1695,0
|
|
20240508,173600,8456487076,1695,1695,1695,1695,0
|
|
20240508,173500,8456487076,1695,1695,1695,1695,0
|
|
20240508,173400,8456487076,1695,1695,1695,1695,0
|
|
20240508,173300,8456487076,1695,1695,1695,1695,0
|
|
20240508,173200,8456487076,1695,1695,1695,1695,0
|
|
20240508,173100,8456487076,1695,1695,1695,1695,0
|
|
20240508,173000,8456487076,1695,1695,1695,1695,0
|
|
20240508,172900,8456487076,1695,1695,1695,1695,68747
|
|
20240508,172800,8456487076,1695,1695,1695,1695,0
|
|
20240508,172700,8456487076,1695,1695,1695,1695,0
|
|
20240508,172600,8456487076,1695,1695,1695,1695,0
|
|
20240508,172500,8456487076,1695,1695,1695,1695,0
|
|
20240508,172400,8456487076,1695,1695,1695,1695,0
|
|
20240508,172300,8456487076,1695,1695,1695,1695,0
|
|
20240508,172200,8456487076,1695,1695,1695,1695,0
|
|
20240508,172100,8456487076,1695,1695,1695,1695,0
|
|
20240508,172000,8456487076,1695,1695,1695,1695,0
|
|
20240508,171900,8456487076,1695,1695,1695,1695,0
|
|
20240508,171800,8456487076,1695,1695,1695,1695,0
|
|
20240508,171700,8456487076,1695,1695,1695,1695,0
|
|
20240508,171600,8456487076,1695,1695,1695,1695,0
|
|
20240508,171500,8456487076,1695,1695,1695,1695,0
|
|
20240508,171400,8456487076,1695,1695,1695,1695,0
|
|
20240508,171300,8456487076,1695,1695,1695,1695,0
|
|
20240508,171200,8456487076,1695,1695,1695,1695,0
|
|
20240508,171100,8456487076,1695,1695,1695,1695,0
|
|
20240508,171000,8456487076,1695,1695,1695,1695,0
|
|
20240508,170900,8456487076,1695,1695,1695,1695,0
|
|
20240508,170800,8456487076,1695,1695,1695,1695,0
|
|
20240508,170700,8456487076,1695,1695,1695,1695,0
|
|
20240508,170600,8456487076,1695,1695,1695,1695,0
|
|
20240508,170500,8456487076,1695,1695,1695,1695,0
|
|
20240508,170400,8456487076,1695,1695,1695,1695,0
|
|
20240508,170300,8456487076,1695,1695,1695,1695,0
|
|
20240508,170200,8456487076,1695,1695,1695,1695,0
|
|
20240508,170100,8456487076,1695,1695,1695,1695,0
|
|
20240508,170000,8456487076,1695,1695,1695,1695,0
|
|
20240508,165900,8456487076,1695,1695,1695,1695,68747
|
|
20240508,165800,8456487076,1695,1695,1695,1695,0
|
|
20240508,165700,8456487076,1695,1695,1695,1695,0
|
|
20240508,165600,8456487076,1695,1695,1695,1695,0
|
|
20240508,165500,8456487076,1695,1695,1695,1695,0
|
|
20240508,165400,8456487076,1695,1695,1695,1695,0
|
|
20240508,165300,8456487076,1695,1695,1695,1695,0
|
|
20240508,165200,8456487076,1695,1695,1695,1695,0
|
|
20240508,165100,8456487076,1695,1695,1695,1695,0
|
|
20240508,165000,8456487076,1695,1695,1695,1695,0
|
|
20240508,164900,8456487076,1695,1695,1695,1695,0
|
|
20240508,164800,8456487076,1695,1695,1695,1695,0
|
|
20240508,164700,8456487076,1695,1695,1695,1695,0
|
|
20240508,164600,8456487076,1695,1695,1695,1695,0
|
|
20240508,164500,8456487076,1695,1695,1695,1695,0
|
|
20240508,164400,8456487076,1695,1695,1695,1695,0
|
|
20240508,164300,8456487076,1695,1695,1695,1695,0
|
|
20240508,164200,8456487076,1695,1695,1695,1695,0
|
|
20240508,164100,8456487076,1695,1695,1695,1695,0
|
|
20240508,164000,8456487076,1695,1695,1695,1695,0
|
|
20240508,163900,8456487076,1695,1695,1695,1695,0
|
|
20240508,163800,8456487076,1695,1695,1695,1695,0
|
|
20240508,163700,8456487076,1695,1695,1695,1695,0
|
|
20240508,163600,8456487076,1695,1695,1695,1695,0
|
|
20240508,163500,8456487076,1695,1695,1695,1695,0
|
|
20240508,163400,8456487076,1695,1695,1695,1695,0
|
|
20240508,163300,8456487076,1695,1695,1695,1695,0
|
|
20240508,163200,8456487076,1695,1695,1695,1695,0
|
|
20240508,163100,8456487076,1695,1695,1695,1695,0
|
|
20240508,163000,8456487076,1695,1695,1695,1695,0
|
|
20240508,162900,8456487076,1695,1695,1695,1695,68747
|
|
20240508,162800,8456487076,1695,1695,1695,1695,0
|
|
20240508,162700,8456487076,1695,1695,1695,1695,0
|
|
20240508,162600,8456487076,1695,1695,1695,1695,0
|
|
20240508,162500,8456487076,1695,1695,1695,1695,0
|
|
20240508,162400,8456487076,1695,1695,1695,1695,0
|
|
20240508,162300,8456487076,1695,1695,1695,1695,0
|
|
20240508,162200,8456487076,1695,1695,1695,1695,0
|
|
20240508,162100,8456487076,1695,1695,1695,1695,0
|
|
20240508,162000,8456487076,1695,1695,1695,1695,0
|
|
20240508,161900,8456487076,1695,1695,1695,1695,0
|
|
20240508,161800,8456487076,1695,1695,1695,1695,0
|
|
20240508,161700,8456487076,1695,1695,1695,1695,0
|
|
20240508,161600,8456487076,1695,1695,1695,1695,0
|
|
20240508,161500,8456487076,1695,1695,1695,1695,0
|
|
20240508,161400,8456487076,1695,1695,1695,1695,0
|
|
20240508,161300,8456487076,1695,1695,1695,1695,0
|
|
20240508,161200,8456487076,1695,1695,1695,1695,0
|
|
20240508,161100,8456487076,1695,1695,1695,1695,0
|
|
20240508,161000,8456487076,1695,1695,1695,1695,0
|
|
20240508,160900,8456487076,1695,1695,1695,1695,0
|
|
20240508,160800,8456487076,1695,1695,1695,1695,0
|
|
20240508,160700,8456487076,1695,1695,1695,1695,0
|
|
20240508,160600,8456487076,1695,1695,1695,1695,0
|
|
20240508,160500,8456487076,1695,1695,1695,1695,0
|
|
20240508,160400,8456487076,1695,1695,1695,1695,0
|
|
20240508,160300,8456487076,1695,1695,1695,1695,0
|
|
20240508,160200,8456487076,1695,1695,1695,1695,0
|
|
20240508,160100,8456487076,1695,1695,1695,1695,0
|
|
20240508,160000,8456487076,1695,1695,1695,1695,0
|
|
20240508,155900,8456487076,1695,1695,1695,1695,68747
|
|
20240508,155800,8456487076,1695,1695,1695,1695,0
|
|
20240508,155700,8456487076,1695,1695,1695,1695,0
|
|
20240508,155600,8456487076,1695,1695,1695,1695,0
|
|
20240508,155500,8456487076,1695,1695,1695,1695,0
|
|
20240508,155400,8456487076,1695,1695,1695,1695,0
|
|
20240508,155300,8456487076,1695,1695,1695,1695,0
|
|
20240508,155200,8456487076,1695,1695,1695,1695,0
|
|
20240508,155100,8456487076,1695,1695,1695,1695,0
|
|
20240508,155000,8456487076,1695,1695,1695,1695,0
|
|
20240508,154900,8456487076,1695,1695,1695,1695,0
|
|
20240508,154800,8456487076,1695,1695,1695,1695,0
|
|
20240508,154700,8456487076,1695,1695,1695,1695,0
|
|
20240508,154600,8456487076,1695,1695,1695,1695,0
|
|
20240508,154500,8456487076,1695,1695,1695,1695,0
|
|
20240508,154400,8456487076,1695,1695,1695,1695,0
|
|
20240508,154300,8456487076,1695,1695,1695,1695,0
|
|
20240508,154200,8456487076,1695,1695,1695,1695,0
|
|
20240508,154100,8456487076,1695,1695,1695,1695,0
|
|
20240508,154000,8456487076,1695,1695,1695,1695,0
|
|
20240508,153900,8456487076,1695,1695,1695,1695,0
|
|
20240508,153800,8456487076,1695,1695,1695,1695,0
|
|
20240508,153700,8456487076,1695,1695,1695,1695,0
|
|
20240508,153600,8456487076,1695,1695,1695,1695,0
|
|
20240508,153500,8456487076,1695,1695,1695,1695,0
|
|
20240508,153400,8456487076,1695,1695,1695,1695,0
|
|
20240508,153300,8456487076,1695,1695,1695,1695,0
|
|
20240508,153200,8456487076,1695,1695,1695,1695,0
|
|
20240508,153100,8456487076,1695,1695,1695,1695,0
|
|
20240508,153000,8456487076,1695,1695,1695,1695,68747
|
|
20240508,152900,8339960911,1692,1692,1692,1692,0
|
|
20240508,152800,8339960911,1692,1692,1692,1692,0
|
|
20240508,152700,8339960911,1692,1692,1692,1692,0
|
|
20240508,152600,8339960911,1692,1692,1692,1692,0
|
|
20240508,152500,8339960911,1692,1692,1692,1692,0
|
|
20240508,152400,8339960911,1692,1692,1692,1692,0
|
|
20240508,152300,8339960911,1692,1692,1692,1692,0
|
|
20240508,152200,8339960911,1692,1692,1692,1692,0
|
|
20240508,152100,8339960911,1692,1692,1692,1692,0
|
|
20240508,152000,8339960911,1692,1692,1692,1692,0
|
|
20240508,151900,8339960911,1692,1693,1694,1681,12123
|
|
20240508,151800,8319523994,1694,1686,1694,1681,37771
|
|
20240508,151700,8255874114,1686,1689,1694,1686,13179
|
|
20240508,151600,8233608907,1689,1692,1696,1687,13387
|
|
20240508,151500,8210971275,1692,1690,1692,1688,7489
|
|
20240508,151400,8198316089,1691,1696,1696,1690,4362
|
|
20240508,151300,8190939522,1696,1690,1697,1690,1435
|
|
20240508,151200,8188511837,1690,1695,1695,1690,15314
|
|
20240508,151100,8162626168,1692,1695,1695,1692,1477
|
|
20240508,151000,8160125394,1693,1692,1695,1692,2128
|
|
20240508,150900,8156522974,1692,1691,1692,1691,4601
|
|
20240508,150800,8148741949,1692,1694,1695,1692,8679
|
|
20240508,150700,8134051559,1693,1698,1698,1693,27357
|
|
20240508,150600,8087674365,1698,1698,1698,1697,5899
|
|
20240508,150500,8077657962,1699,1699,1700,1699,3697
|
|
20240508,150400,8071375373,1699,1699,1700,1699,23800
|
|
20240508,150300,8030932302,1699,1700,1700,1699,6258
|
|
20240508,150200,8020298728,1700,1700,1700,1700,3177
|
|
20240508,150100,8014897828,1700,1701,1701,1700,4203
|
|
20240508,150000,8007750330,1701,1699,1701,1699,8691
|
|
20240508,145900,7992967813,1700,1700,1701,1700,6752
|
|
20240508,145800,7981489313,1700,1702,1702,1700,3695
|
|
20240508,145700,7975206183,1702,1702,1702,1701,3481
|
|
20240508,145600,7969281527,1701,1702,1702,1701,127
|
|
20240508,145500,7969065487,1700,1701,1701,1700,481
|
|
20240508,145400,7968247647,1701,1701,1701,1700,11355
|
|
20240508,145300,7948939458,1701,1703,1703,1701,8950
|
|
20240508,145200,7933702967,1704,1704,1704,1704,1572
|
|
20240508,145100,7931024279,1704,1705,1705,1704,1272
|
|
20240508,145000,7928856679,1705,1704,1705,1704,804
|
|
20240508,144900,7927486442,1704,1704,1704,1704,1627
|
|
20240508,144800,7924714034,1704,1704,1704,1703,1058
|
|
20240508,144700,7922911204,1703,1708,1708,1703,5134
|
|
20240508,144600,7914158291,1706,1708,1708,1706,198
|
|
20240508,144500,7913820291,1708,1709,1709,1708,1492
|
|
20240508,144400,7911271893,1708,1707,1708,1707,650
|
|
20240508,144300,7910162342,1707,1705,1707,1705,181
|
|
20240508,144200,7909853715,1705,1705,1705,1704,1209
|
|
20240508,144100,7907792969,1707,1707,1707,1707,102
|
|
20240508,144000,7907618855,1704,1705,1707,1703,3949
|
|
20240508,143900,7900889173,1704,1707,1707,1704,1148
|
|
20240508,143800,7898931298,1707,1708,1708,1707,142
|
|
20240508,143700,7898688803,1709,1709,1709,1709,667
|
|
20240508,143600,7897548900,1705,1706,1706,1705,5665
|
|
20240508,143500,7887888634,1706,1710,1710,1706,3791
|
|
20240508,143400,7881418997,1709,1709,1711,1709,1261
|
|
20240508,143300,7879263928,1709,1709,1709,1709,245
|
|
20240508,143200,7878845223,1709,1710,1711,1709,215
|
|
20240508,143100,7878477575,1711,1711,1711,1711,50
|
|
20240508,143000,7878392025,1711,1711,1711,1707,2001
|
|
20240508,142900,7874968718,1712,1710,1712,1710,28
|
|
20240508,142800,7874920813,1710,1707,1710,1704,5201
|
|
20240508,142700,7866042678,1704,1705,1705,1704,1492
|
|
20240508,142600,7863498936,1705,1705,1705,1704,883
|
|
20240508,142500,7861993821,1705,1705,1705,1705,835
|
|
20240508,142400,7860570146,1705,1706,1706,1704,2354
|
|
20240508,142300,7856556587,1706,1707,1707,1706,632
|
|
20240508,142200,7855477764,1707,1707,1707,1707,0
|
|
20240508,142100,7855477764,1707,1709,1709,1707,1832
|
|
20240508,142000,7852348710,1708,1708,1708,1708,602
|
|
20240508,141900,7851320494,1708,1708,1708,1708,10
|
|
20240508,141800,7851303414,1708,1708,1708,1708,122
|
|
20240508,141700,7851095038,1705,1708,1708,1705,589
|
|
20240508,141600,7850089065,1705,1705,1705,1705,500
|
|
20240508,141500,7849236565,1705,1704,1705,1704,1225
|
|
20240508,141400,7847148290,1703,1705,1705,1703,5456
|
|
20240508,141300,7837851124,1705,1708,1708,1705,3178
|
|
20240508,141200,7832429764,1708,1710,1710,1708,2512
|
|
20240508,141100,7828136685,1710,1711,1711,1710,271
|
|
20240508,141000,7827673253,1711,1710,1711,1710,17
|
|
20240508,140900,7827644172,1709,1711,1711,1709,506
|
|
20240508,140800,7826778420,1711,1712,1712,1708,4265
|
|
20240508,140700,7819481009,1713,1713,1713,1713,81
|
|
20240508,140600,7819342256,1713,1713,1713,1707,1558
|
|
20240508,140500,7816673744,1713,1712,1713,1712,102
|
|
20240508,140400,7816499119,1712,1713,1713,1707,113
|
|
20240508,140300,7816305567,1715,1710,1715,1706,3816
|
|
20240508,140200,7809781183,1710,1716,1716,1710,1842
|
|
20240508,140100,7806626221,1716,1715,1716,1715,420
|
|
20240508,140000,7805905836,1715,1716,1716,1715,2024
|
|
20240508,135900,7802432657,1714,1714,1714,1714,881
|
|
20240508,135800,7800922623,1716,1713,1716,1713,287
|
|
20240508,135700,7800430790,1712,1712,1712,1712,611
|
|
20240508,135600,7799384758,1712,1710,1712,1710,1093
|
|
20240508,135500,7797515687,1710,1710,1710,1710,646
|
|
20240508,135400,7796411027,1710,1710,1710,1709,713
|
|
20240508,135300,7795191867,1710,1710,1710,1710,30
|
|
20240508,135200,7795140567,1712,1713,1713,1712,12
|
|
20240508,135100,7795120012,1713,1713,1713,1713,50
|
|
20240508,135000,7795034362,1713,1709,1713,1709,57
|
|
20240508,134900,7794936905,1702,1703,1709,1702,15961
|
|
20240508,134800,7767751358,1702,1702,1702,1701,681
|
|
20240508,134700,7766592301,1701,1701,1701,1700,304
|
|
20240508,134600,7766075287,1700,1700,1700,1700,16042
|
|
20240508,134500,7738803887,1700,1701,1701,1700,7887
|
|
20240508,134400,7725394344,1701,1703,1703,1701,8450
|
|
20240508,134300,7711018911,1703,1703,1704,1702,3909
|
|
20240508,134200,7704361622,1704,1704,1704,1702,9466
|
|
20240508,134100,7688232336,1704,1702,1704,1702,497
|
|
20240508,134000,7687385468,1704,1703,1704,1703,1114
|
|
20240508,133900,7685487311,1703,1703,1704,1703,184
|
|
20240508,133800,7685173923,1704,1704,1704,1704,54
|
|
20240508,133700,7685081907,1704,1702,1704,1701,3563
|
|
20240508,133600,7679018910,1702,1704,1705,1702,2283
|
|
20240508,133500,7675133148,1704,1706,1706,1703,2288
|
|
20240508,133400,7671235129,1706,1712,1712,1706,7885
|
|
20240508,133300,7657772767,1710,1715,1715,1710,8677
|
|
20240508,133200,7642922797,1716,1716,1716,1716,7
|
|
20240508,133100,7642910785,1716,1712,1717,1712,2157
|
|
20240508,133000,7639215342,1716,1716,1716,1712,1118
|
|
20240508,132900,7637300459,1717,1715,1717,1715,31
|
|
20240508,132800,7637247254,1712,1715,1717,1712,8940
|
|
20240508,132700,7621934284,1714,1714,1717,1713,797
|
|
20240508,132600,7620568476,1714,1717,1717,1714,2836
|
|
20240508,132500,7615707125,1715,1716,1718,1715,3435
|
|
20240508,132400,7609814759,1716,1716,1718,1716,360
|
|
20240508,132300,7609196795,1716,1716,1716,1716,775
|
|
20240508,132200,7607866895,1716,1716,1716,1716,4006
|
|
20240508,132100,7600992599,1716,1717,1717,1716,2076
|
|
20240508,132000,7597430157,1717,1717,1717,1717,0
|
|
20240508,131900,7597430157,1717,1718,1718,1715,1742
|
|
20240508,131800,7594441762,1719,1716,1719,1716,741
|
|
20240508,131700,7593169897,1715,1719,1720,1715,9528
|
|
20240508,131600,7576809948,1719,1718,1719,1716,1314
|
|
20240508,131500,7574553326,1717,1720,1720,1717,35
|
|
20240508,131400,7574493129,1720,1716,1720,1716,1164
|
|
20240508,131300,7572491453,1720,1720,1720,1716,1866
|
|
20240508,131200,7569281949,1716,1715,1716,1713,5926
|
|
20240508,131100,7559117841,1716,1716,1716,1715,859
|
|
20240508,131000,7557644135,1716,1719,1720,1716,2168
|
|
20240508,130900,7553923809,1715,1714,1719,1714,3199
|
|
20240508,130800,7548438431,1715,1720,1720,1715,1320
|
|
20240508,130700,7546173549,1721,1721,1721,1715,26
|
|
20240508,130600,7546128863,1721,1715,1721,1715,116
|
|
20240508,130500,7545929740,1713,1717,1717,1712,3356
|
|
20240508,130400,7540177994,1721,1720,1721,1716,5912
|
|
20240508,130300,7530009661,1722,1716,1723,1715,4312
|
|
20240508,130200,7522613336,1723,1723,1723,1722,270
|
|
20240508,130100,7522148389,1726,1723,1726,1723,10
|
|
20240508,130000,7522131154,1726,1714,1729,1714,535
|
|
20240508,125900,7521213945,1713,1723,1730,1713,8617
|
|
20240508,125800,7506409514,1723,1721,1730,1719,1501
|
|
20240508,125700,7503827016,1722,1725,1730,1722,1370
|
|
20240508,125600,7501466020,1731,1730,1731,1725,5589
|
|
20240508,125500,7491822495,1731,1731,1731,1731,50
|
|
20240508,125400,7491735945,1731,1734,1734,1730,2508
|
|
20240508,125300,7487395592,1734,1738,1738,1730,4032
|
|
20240508,125200,7480402345,1734,1731,1738,1730,23077
|
|
20240508,125100,7440346486,1730,1725,1731,1725,9304
|
|
20240508,125000,7424267641,1728,1728,1728,1725,3529
|
|
20240508,124900,7418173997,1727,1724,1728,1724,1070
|
|
20240508,124800,7416326379,1728,1723,1729,1722,7262
|
|
20240508,124700,7403799423,1723,1719,1723,1717,3142
|
|
20240508,124600,7398392855,1719,1718,1719,1718,1187
|
|
20240508,124500,7396353494,1718,1720,1720,1718,481
|
|
20240508,124400,7395527005,1720,1720,1720,1718,1839
|
|
20240508,124300,7392365125,1720,1720,1720,1716,923
|
|
20240508,124200,7390780308,1721,1722,1722,1716,74
|
|
20240508,124100,7390652896,1716,1717,1717,1716,2294
|
|
20240508,124000,7386715368,1717,1719,1720,1717,1520
|
|
20240508,123900,7384103470,1719,1719,1721,1719,4170
|
|
20240508,123800,7376934857,1719,1719,1722,1718,18069
|
|
20240508,123700,7345860615,1722,1716,1722,1715,4177
|
|
20240508,123600,7338679401,1716,1713,1716,1713,2670
|
|
20240508,123500,7334103141,1713,1717,1717,1712,1055
|
|
20240508,123400,7332295040,1717,1712,1717,1712,2223
|
|
20240508,123300,7328482446,1712,1713,1714,1708,3530
|
|
20240508,123200,7322436528,1714,1713,1714,1713,3091
|
|
20240508,123100,7317140688,1713,1713,1713,1712,743
|
|
20240508,123000,7315868020,1712,1712,1713,1711,5689
|
|
20240508,122900,7306127874,1712,1705,1712,1705,14531
|
|
20240508,122800,7281306175,1705,1705,1706,1705,1582
|
|
20240508,122700,7278608082,1705,1705,1705,1704,10354
|
|
20240508,122600,7260958973,1705,1704,1705,1704,5311
|
|
20240508,122500,7251909027,1704,1704,1704,1704,5
|
|
20240508,122400,7251900507,1704,1704,1704,1704,107
|
|
20240508,122300,7251718179,1704,1704,1704,1704,1886
|
|
20240508,122200,7248504435,1704,1704,1705,1704,651
|
|
20240508,122100,7247395031,1704,1704,1704,1704,2801
|
|
20240508,122000,7242622127,1704,1705,1705,1704,18
|
|
20240508,121900,7242591444,1704,1705,1705,1704,1074
|
|
20240508,121800,7240760361,1704,1704,1705,1704,4076
|
|
20240508,121700,7233814031,1704,1705,1705,1704,2398
|
|
20240508,121600,7229725534,1705,1705,1705,1704,5086
|
|
20240508,121500,7221055540,1705,1704,1705,1704,375
|
|
20240508,121400,7220416184,1704,1703,1704,1703,5066
|
|
20240508,121300,7211783800,1703,1703,1703,1702,439
|
|
20240508,121200,7211036392,1704,1703,1704,1703,188
|
|
20240508,121100,7210716214,1703,1703,1703,1703,1162
|
|
20240508,121000,7208737328,1703,1704,1704,1703,3127
|
|
20240508,120900,7203411003,1705,1705,1705,1705,56
|
|
20240508,120800,7203315523,1705,1704,1705,1704,622
|
|
20240508,120700,7202255615,1704,1703,1704,1703,315
|
|
20240508,120600,7201718955,1703,1704,1705,1703,2880
|
|
20240508,120500,7196812126,1705,1705,1705,1705,809
|
|
20240508,120400,7195432781,1704,1704,1704,1704,1
|
|
20240508,120300,7195431077,1704,1703,1704,1703,624
|
|
20240508,120200,7194367784,1704,1703,1704,1703,3599
|
|
20240508,120100,7188236296,1703,1703,1703,1703,313
|
|
20240508,120000,7187703257,1702,1703,1703,1702,1371
|
|
20240508,115900,7185369303,1703,1702,1703,1702,481
|
|
20240508,115800,7184550621,1703,1702,1703,1702,216
|
|
20240508,115700,7184182778,1703,1702,1703,1702,719
|
|
20240508,115600,7182958853,1702,1701,1702,1701,2118
|
|
20240508,115500,7179356028,1701,1701,1701,1701,224
|
|
20240508,115400,7178975004,1701,1700,1703,1700,557
|
|
20240508,115300,7178027959,1703,1701,1703,1700,3550
|
|
20240508,115200,7171990881,1701,1701,1702,1701,1447
|
|
20240508,115100,7169529533,1703,1701,1703,1701,87
|
|
20240508,115000,7169381426,1701,1702,1702,1701,2754
|
|
20240508,114900,7164695173,1702,1703,1703,1702,140
|
|
20240508,114800,7164456872,1702,1703,1705,1702,1399
|
|
20240508,114700,7162075628,1705,1705,1706,1705,563
|
|
20240508,114600,7161115699,1705,1703,1705,1703,2480
|
|
20240508,114500,7156890271,1705,1702,1705,1702,513
|
|
20240508,114400,7156016356,1705,1706,1706,1705,1568
|
|
20240508,114300,7153342912,1706,1702,1706,1702,262
|
|
20240508,114200,7152896132,1702,1702,1702,1701,2809
|
|
20240508,114100,7148117743,1701,1702,1706,1701,5106
|
|
20240508,114000,7139427975,1702,1704,1704,1702,3286
|
|
20240508,113900,7133833677,1704,1704,1704,1704,0
|
|
20240508,113800,7133833677,1704,1704,1704,1704,30
|
|
20240508,113700,7133782557,1704,1704,1704,1703,340
|
|
20240508,113600,7133203243,1704,1704,1704,1703,146
|
|
20240508,113500,7132954462,1704,1704,1704,1704,1805
|
|
20240508,113400,7129878742,1705,1705,1706,1705,570
|
|
20240508,113300,7128906891,1705,1703,1705,1703,1731
|
|
20240508,113200,7125957675,1703,1705,1705,1703,272
|
|
20240508,113100,7125494357,1703,1705,1706,1703,570
|
|
20240508,113000,7124522502,1705,1704,1705,1704,825
|
|
20240508,112900,7123115878,1705,1705,1705,1704,25
|
|
20240508,112800,7123073255,1705,1705,1705,1703,356
|
|
20240508,112700,7122466455,1705,1703,1705,1703,3566
|
|
20240508,112600,7116393552,1703,1705,1705,1703,7414
|
|
20240508,112500,7103762356,1705,1702,1705,1702,419
|
|
20240508,112400,7103048862,1702,1701,1706,1701,5258
|
|
20240508,112300,7094087502,1702,1702,1704,1702,966
|
|
20240508,112200,7092443356,1702,1702,1702,1701,112
|
|
20240508,112100,7092252793,1701,1700,1701,1700,732
|
|
20240508,112000,7091007690,1700,1705,1705,1698,13172
|
|
20240508,111900,7068603337,1705,1705,1705,1705,315
|
|
20240508,111800,7068066262,1706,1705,1706,1704,614
|
|
20240508,111700,7067019333,1704,1706,1706,1704,392
|
|
20240508,111600,7066350965,1706,1706,1706,1704,2390
|
|
20240508,111500,7062276341,1704,1704,1706,1704,200
|
|
20240508,111400,7061935285,1706,1707,1707,1706,2376
|
|
20240508,111300,7057881530,1708,1707,1708,1707,1539
|
|
20240508,111200,7055252925,1707,1705,1707,1703,5953
|
|
20240508,111100,7045099187,1702,1700,1706,1700,848
|
|
20240508,111000,7043656621,1700,1706,1707,1698,3920
|
|
20240508,110900,7036991873,1704,1704,1704,1704,513
|
|
20240508,110800,7036117721,1704,1704,1704,1704,465
|
|
20240508,110700,7035325361,1700,1701,1701,1700,6789
|
|
20240508,110600,7023780785,1704,1704,1704,1701,144
|
|
20240508,110500,7023535667,1704,1701,1704,1701,1311
|
|
20240508,110400,7021305653,1701,1705,1705,1701,5425
|
|
20240508,110300,7012067279,1706,1708,1709,1706,4592
|
|
20240508,110200,7004227331,1709,1709,1710,1708,3739
|
|
20240508,110100,6997837253,1708,1710,1712,1708,5274
|
|
20240508,110000,6988822517,1710,1703,1710,1703,2051
|
|
20240508,105900,6985317634,1707,1703,1707,1703,786
|
|
20240508,105800,6983977364,1705,1703,1705,1703,1671
|
|
20240508,105700,6981131265,1703,1704,1705,1703,4998
|
|
20240508,105600,6972611067,1705,1703,1705,1703,9843
|
|
20240508,105500,6955846200,1703,1699,1703,1696,6516
|
|
20240508,105400,6944769991,1699,1696,1699,1695,3102
|
|
20240508,105300,6939510907,1699,1696,1699,1696,2056
|
|
20240508,105200,6936023889,1699,1696,1699,1696,2767
|
|
20240508,105100,6931331012,1699,1697,1699,1696,5556
|
|
20240508,105000,6921906776,1697,1696,1700,1696,2047
|
|
20240508,104900,6918432725,1698,1696,1698,1696,6356
|
|
20240508,104800,6907652878,1696,1699,1699,1695,363
|
|
20240508,104700,6907036204,1699,1692,1699,1692,1708
|
|
20240508,104600,6904142411,1692,1696,1696,1692,9156
|
|
20240508,104500,6888620990,1696,1701,1701,1696,6341
|
|
20240508,104400,6877854090,1700,1700,1700,1699,2066
|
|
20240508,104300,6874342702,1700,1699,1700,1699,519
|
|
20240508,104200,6873460741,1700,1699,1700,1699,1320
|
|
20240508,104100,6871218049,1701,1700,1701,1699,469
|
|
20240508,104000,6870420994,1701,1702,1702,1698,4759
|
|
20240508,103900,6862331163,1701,1702,1702,1701,1230
|
|
20240508,103800,6860238157,1702,1698,1702,1698,2108
|
|
20240508,103700,6856655053,1698,1698,1698,1697,890
|
|
20240508,103600,6855143842,1700,1702,1702,1697,12744
|
|
20240508,103500,6833480651,1702,1702,1703,1700,4685
|
|
20240508,103400,6825509946,1702,1704,1705,1702,2232
|
|
20240508,103300,6821707546,1705,1704,1705,1704,252
|
|
20240508,103200,6821277975,1704,1709,1709,1704,10664
|
|
20240508,103100,6803086421,1709,1699,1713,1699,14409
|
|
20240508,103000,6778433785,1705,1697,1712,1697,2105
|
|
20240508,102900,6774850746,1697,1692,1697,1691,2741
|
|
20240508,102800,6770210524,1692,1691,1692,1690,6536
|
|
20240508,102700,6759158702,1691,1685,1691,1685,8253
|
|
20240508,102600,6745204557,1685,1686,1691,1681,23292
|
|
20240508,102500,6705997007,1685,1694,1694,1682,26231
|
|
20240508,102400,6661694461,1694,1703,1703,1693,26769
|
|
20240508,102300,6616184832,1703,1705,1705,1703,2561
|
|
20240508,102200,6611820386,1705,1708,1709,1705,2231
|
|
20240508,102100,6608013864,1708,1711,1711,1708,5277
|
|
20240508,102000,6598992966,1712,1712,1712,1710,2219
|
|
20240508,101900,6595196335,1712,1712,1712,1704,2594
|
|
20240508,101800,6590756207,1712,1701,1712,1700,11104
|
|
20240508,101700,6571851583,1701,1711,1712,1700,50692
|
|
20240508,101600,6485540892,1708,1708,1712,1708,3990
|
|
20240508,101500,6478722536,1712,1707,1712,1706,7514
|
|
20240508,101400,6465895836,1707,1709,1712,1707,3019
|
|
20240508,101300,6460736310,1713,1713,1716,1709,26523
|
|
20240508,101200,6415369069,1713,1717,1717,1713,19820
|
|
20240508,101100,6381367712,1718,1718,1719,1717,3504
|
|
20240508,101000,6375350166,1718,1719,1721,1718,4528
|
|
20240508,100900,6367563629,1721,1716,1722,1716,5067
|
|
20240508,100800,6358853310,1719,1717,1722,1715,8590
|
|
20240508,100700,6344110883,1717,1718,1718,1716,3207
|
|
20240508,100600,6338605742,1718,1718,1719,1715,22635
|
|
20240508,100500,6299755166,1718,1723,1723,1718,4295
|
|
20240508,100400,6292372184,1723,1725,1727,1719,33252
|
|
20240508,100300,6235146710,1725,1726,1726,1725,3183
|
|
20240508,100200,6229653828,1727,1726,1727,1724,7716
|
|
20240508,100100,6216342412,1726,1726,1727,1725,10498
|
|
20240508,100000,6198222484,1726,1728,1728,1726,8372
|
|
20240508,095900,6183761304,1728,1728,1729,1728,1974
|
|
20240508,095800,6180350211,1728,1729,1729,1728,8009
|
|
20240508,095700,6166510114,1729,1730,1731,1729,2544
|
|
20240508,095600,6162109082,1730,1734,1734,1730,7991
|
|
20240508,095500,6148271953,1734,1733,1734,1732,1925
|
|
20240508,095400,6144935560,1734,1731,1735,1731,6139
|
|
20240508,095300,6134294787,1731,1729,1731,1727,4868
|
|
20240508,095200,6125879754,1728,1730,1730,1726,7704
|
|
20240508,095100,6112559066,1729,1726,1729,1726,2625
|
|
20240508,095000,6108026452,1725,1725,1727,1725,6020
|
|
20240508,094900,6097638175,1725,1727,1728,1723,15215
|
|
20240508,094800,6071402348,1727,1733,1733,1727,11944
|
|
20240508,094700,6050751747,1733,1734,1735,1730,8837
|
|
20240508,094600,6035441561,1735,1734,1735,1731,1490
|
|
20240508,094500,6032857283,1735,1732,1735,1731,6516
|
|
20240508,094400,6021566695,1732,1736,1736,1731,4888
|
|
20240508,094300,6013098682,1736,1730,1736,1730,4315
|
|
20240508,094200,6005620586,1730,1728,1730,1726,11906
|
|
20240508,094100,5985042242,1727,1724,1728,1724,2885
|
|
20240508,094000,5980064205,1724,1724,1725,1721,14766
|
|
20240508,093900,5954632199,1724,1724,1724,1722,22619
|
|
20240508,093800,5915663108,1724,1729,1729,1724,11489
|
|
20240508,093700,5895842188,1727,1731,1736,1727,12531
|
|
20240508,093600,5874154527,1731,1727,1732,1727,7843
|
|
20240508,093500,5860598131,1727,1729,1729,1723,8852
|
|
20240508,093400,5845329772,1729,1724,1730,1721,46726
|
|
20240508,093300,5764833362,1724,1736,1740,1723,27373
|
|
20240508,093200,5717439729,1737,1742,1744,1737,45907
|
|
20240508,093100,5637497645,1741,1735,1745,1711,121122
|
|
20240508,093000,5427739241,1680,1680,1680,1680,0
|
|
20240508,092900,5427739241,1680,1680,1680,1680,0
|
|
20240508,092800,5427739241,1680,1767,1838,1680,418657
|
|
20240508,092700,4689017304,1764,1766,1770,1762,11966
|
|
20240508,092600,4667897786,1765,1766,1766,1764,17135
|
|
20240508,092500,4637652479,1764,1763,1765,1762,11863
|
|
20240508,092400,4616742212,1761,1759,1761,1758,34838
|
|
20240508,092300,4555448511,1759,1766,1766,1757,59737
|
|
20240508,092200,4450250623,1765,1776,1777,1765,43187
|
|
20240508,092100,4373797713,1776,1782,1782,1775,25168
|
|
20240508,092000,4329057110,1783,1781,1785,1779,59879
|
|
20240508,091900,4222383467,1781,1783,1783,1780,48448
|
|
20240508,091800,4136072208,1783,1786,1786,1782,35374
|
|
20240508,091700,4072971556,1786,1785,1790,1785,11263
|
|
20240508,091600,4052842705,1793,1784,1793,1782,36633
|
|
20240508,091500,3987451985,1784,1800,1800,1783,43877
|
|
20240508,091400,3908849393,1800,1805,1805,1799,68520
|
|
20240508,091300,3785430186,1804,1801,1815,1801,31377
|
|
20240508,091200,3728711701,1802,1805,1811,1790,94640
|
|
20240508,091100,3558418172,1809,1803,1811,1803,23410
|
|
20240508,091000,3516118079,1803,1818,1819,1800,66464
|
|
20240508,090900,3396196281,1812,1830,1837,1812,80594
|
|
20240508,090800,3249363204,1837,1814,1838,1814,183419
|
|
20240508,090700,2914170521,1814,1814,1823,1811,71590
|
|
20240508,090600,2783972308,1814,1811,1817,1800,60643
|
|
20240508,090500,2674279520,1811,1800,1816,1800,37191
|
|
20240508,090400,2607107337,1801,1802,1805,1799,23183
|
|
20240508,090300,2565373829,1805,1802,1819,1796,78755
|
|
20240508,090200,2422908022,1802,1805,1805,1794,111609
|
|
20240508,090100,2222392669,1800,1794,1815,1792,135954
|
|
20240508,090000,1977526528,1799,1804,1828,1767,659348
|