577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,183400,10378005981,1554,1554,1554,1554,44352
|
|
20240502,183300,10378005981,1554,1554,1554,1554,0
|
|
20240502,183200,10378005981,1554,1554,1554,1554,0
|
|
20240502,183100,10378005981,1554,1554,1554,1554,0
|
|
20240502,183000,10378005981,1554,1554,1554,1554,0
|
|
20240502,182900,10378005981,1554,1554,1554,1554,0
|
|
20240502,182800,10378005981,1554,1554,1554,1554,0
|
|
20240502,182700,10378005981,1554,1554,1554,1554,0
|
|
20240502,182600,10378005981,1554,1554,1554,1554,0
|
|
20240502,182500,10378005981,1554,1554,1554,1554,0
|
|
20240502,182400,10378005981,1554,1554,1554,1554,0
|
|
20240502,182300,10378005981,1554,1554,1554,1554,0
|
|
20240502,182200,10378005981,1554,1554,1554,1554,0
|
|
20240502,182100,10378005981,1554,1554,1554,1554,0
|
|
20240502,182000,10378005981,1554,1554,1554,1554,0
|
|
20240502,181900,10378005981,1554,1554,1554,1554,0
|
|
20240502,181800,10378005981,1554,1554,1554,1554,0
|
|
20240502,181700,10378005981,1554,1554,1554,1554,0
|
|
20240502,181600,10378005981,1554,1554,1554,1554,0
|
|
20240502,181500,10378005981,1554,1554,1554,1554,0
|
|
20240502,181400,10378005981,1554,1554,1554,1554,0
|
|
20240502,181300,10378005981,1554,1554,1554,1554,0
|
|
20240502,181200,10378005981,1554,1554,1554,1554,0
|
|
20240502,181100,10378005981,1554,1554,1554,1554,0
|
|
20240502,181000,10378005981,1554,1554,1554,1554,0
|
|
20240502,180900,10378005981,1554,1554,1554,1554,0
|
|
20240502,180800,10378005981,1554,1554,1554,1554,0
|
|
20240502,180700,10378005981,1554,1554,1554,1554,0
|
|
20240502,180600,10378005981,1554,1554,1554,1554,0
|
|
20240502,180500,10378005981,1554,1554,1554,1554,0
|
|
20240502,180400,10378005981,1554,1554,1554,1554,44352
|
|
20240502,180300,10378005981,1554,1554,1554,1554,0
|
|
20240502,180200,10378005981,1554,1554,1554,1554,0
|
|
20240502,180100,10378005981,1554,1554,1554,1554,0
|
|
20240502,180000,10378005981,1554,1554,1554,1554,0
|
|
20240502,175900,10378005981,1554,1554,1554,1554,0
|
|
20240502,175800,10378005981,1554,1554,1554,1554,0
|
|
20240502,175700,10378005981,1554,1554,1554,1554,0
|
|
20240502,175600,10378005981,1554,1554,1554,1554,0
|
|
20240502,175500,10378005981,1554,1554,1554,1554,0
|
|
20240502,175400,10378005981,1554,1554,1554,1554,0
|
|
20240502,175300,10378005981,1554,1554,1554,1554,0
|
|
20240502,175200,10378005981,1554,1554,1554,1554,0
|
|
20240502,175100,10378005981,1554,1554,1554,1554,0
|
|
20240502,175000,10378005981,1554,1554,1554,1554,0
|
|
20240502,174900,10378005981,1554,1554,1554,1554,0
|
|
20240502,174800,10378005981,1554,1554,1554,1554,0
|
|
20240502,174700,10378005981,1554,1554,1554,1554,0
|
|
20240502,174600,10378005981,1554,1554,1554,1554,0
|
|
20240502,174500,10378005981,1554,1554,1554,1554,0
|
|
20240502,174400,10378005981,1554,1554,1554,1554,0
|
|
20240502,174300,10378005981,1554,1554,1554,1554,0
|
|
20240502,174200,10378005981,1554,1554,1554,1554,0
|
|
20240502,174100,10378005981,1554,1554,1554,1554,0
|
|
20240502,174000,10378005981,1554,1554,1554,1554,0
|
|
20240502,173900,10378005981,1554,1554,1554,1554,0
|
|
20240502,173800,10378005981,1554,1554,1554,1554,0
|
|
20240502,173700,10378005981,1554,1554,1554,1554,0
|
|
20240502,173600,10378005981,1554,1554,1554,1554,0
|
|
20240502,173500,10378005981,1554,1554,1554,1554,0
|
|
20240502,173400,10378005981,1554,1554,1554,1554,44352
|
|
20240502,173300,10378005981,1554,1554,1554,1554,0
|
|
20240502,173200,10378005981,1554,1554,1554,1554,0
|
|
20240502,173100,10378005981,1554,1554,1554,1554,0
|
|
20240502,173000,10378005981,1554,1554,1554,1554,0
|
|
20240502,172900,10378005981,1554,1554,1554,1554,0
|
|
20240502,172800,10378005981,1554,1554,1554,1554,0
|
|
20240502,172700,10378005981,1554,1554,1554,1554,0
|
|
20240502,172600,10378005981,1554,1554,1554,1554,0
|
|
20240502,172500,10378005981,1554,1554,1554,1554,0
|
|
20240502,172400,10378005981,1554,1554,1554,1554,0
|
|
20240502,172300,10378005981,1554,1554,1554,1554,0
|
|
20240502,172200,10378005981,1554,1554,1554,1554,0
|
|
20240502,172100,10378005981,1554,1554,1554,1554,0
|
|
20240502,172000,10378005981,1554,1554,1554,1554,0
|
|
20240502,171900,10378005981,1554,1554,1554,1554,0
|
|
20240502,171800,10378005981,1554,1554,1554,1554,0
|
|
20240502,171700,10378005981,1554,1554,1554,1554,0
|
|
20240502,171600,10378005981,1554,1554,1554,1554,0
|
|
20240502,171500,10378005981,1554,1554,1554,1554,0
|
|
20240502,171400,10378005981,1554,1554,1554,1554,0
|
|
20240502,171300,10378005981,1554,1554,1554,1554,0
|
|
20240502,171200,10378005981,1554,1554,1554,1554,0
|
|
20240502,171100,10378005981,1554,1554,1554,1554,0
|
|
20240502,171000,10378005981,1554,1554,1554,1554,0
|
|
20240502,170900,10378005981,1554,1554,1554,1554,0
|
|
20240502,170800,10378005981,1554,1554,1554,1554,0
|
|
20240502,170700,10378005981,1554,1554,1554,1554,0
|
|
20240502,170600,10378005981,1554,1554,1554,1554,0
|
|
20240502,170500,10378005981,1554,1554,1554,1554,0
|
|
20240502,170400,10378005981,1554,1554,1554,1554,44352
|
|
20240502,170300,10378005981,1554,1554,1554,1554,0
|
|
20240502,170200,10378005981,1554,1554,1554,1554,0
|
|
20240502,170100,10378005981,1554,1554,1554,1554,0
|
|
20240502,170000,10378005981,1554,1554,1554,1554,0
|
|
20240502,165900,10378005981,1554,1554,1554,1554,0
|
|
20240502,165800,10378005981,1554,1554,1554,1554,0
|
|
20240502,165700,10378005981,1554,1554,1554,1554,0
|
|
20240502,165600,10378005981,1554,1554,1554,1554,0
|
|
20240502,165500,10378005981,1554,1554,1554,1554,0
|
|
20240502,165400,10378005981,1554,1554,1554,1554,0
|
|
20240502,165300,10378005981,1554,1554,1554,1554,0
|
|
20240502,165200,10378005981,1554,1554,1554,1554,0
|
|
20240502,165100,10378005981,1554,1554,1554,1554,0
|
|
20240502,165000,10378005981,1554,1554,1554,1554,0
|
|
20240502,164900,10378005981,1554,1554,1554,1554,0
|
|
20240502,164800,10378005981,1554,1554,1554,1554,0
|
|
20240502,164700,10378005981,1554,1554,1554,1554,0
|
|
20240502,164600,10378005981,1554,1554,1554,1554,0
|
|
20240502,164500,10378005981,1554,1554,1554,1554,0
|
|
20240502,164400,10378005981,1554,1554,1554,1554,0
|
|
20240502,164300,10378005981,1554,1554,1554,1554,0
|
|
20240502,164200,10378005981,1554,1554,1554,1554,0
|
|
20240502,164100,10378005981,1554,1554,1554,1554,0
|
|
20240502,164000,10378005981,1554,1554,1554,1554,0
|
|
20240502,163900,10378005981,1554,1554,1554,1554,0
|
|
20240502,163800,10378005981,1554,1554,1554,1554,0
|
|
20240502,163700,10378005981,1554,1554,1554,1554,0
|
|
20240502,163600,10378005981,1554,1554,1554,1554,0
|
|
20240502,163500,10378005981,1554,1554,1554,1554,0
|
|
20240502,163400,10378005981,1554,1554,1554,1554,44352
|
|
20240502,163300,10378005981,1554,1554,1554,1554,0
|
|
20240502,163200,10378005981,1554,1554,1554,1554,0
|
|
20240502,163100,10378005981,1554,1554,1554,1554,0
|
|
20240502,163000,10378005981,1554,1554,1554,1554,0
|
|
20240502,162900,10378005981,1554,1554,1554,1554,0
|
|
20240502,162800,10378005981,1554,1554,1554,1554,0
|
|
20240502,162700,10378005981,1554,1554,1554,1554,0
|
|
20240502,162600,10378005981,1554,1554,1554,1554,0
|
|
20240502,162500,10378005981,1554,1554,1554,1554,0
|
|
20240502,162400,10378005981,1554,1554,1554,1554,0
|
|
20240502,162300,10378005981,1554,1554,1554,1554,0
|
|
20240502,162200,10378005981,1554,1554,1554,1554,0
|
|
20240502,162100,10378005981,1554,1554,1554,1554,0
|
|
20240502,162000,10378005981,1554,1554,1554,1554,0
|
|
20240502,161900,10378005981,1554,1554,1554,1554,0
|
|
20240502,161800,10378005981,1554,1554,1554,1554,0
|
|
20240502,161700,10378005981,1554,1554,1554,1554,0
|
|
20240502,161600,10378005981,1554,1554,1554,1554,0
|
|
20240502,161500,10378005981,1554,1554,1554,1554,0
|
|
20240502,161400,10378005981,1554,1554,1554,1554,0
|
|
20240502,161300,10378005981,1554,1554,1554,1554,0
|
|
20240502,161200,10378005981,1554,1554,1554,1554,0
|
|
20240502,161100,10378005981,1554,1554,1554,1554,0
|
|
20240502,161000,10378005981,1554,1554,1554,1554,0
|
|
20240502,160900,10378005981,1554,1554,1554,1554,0
|
|
20240502,160800,10378005981,1554,1554,1554,1554,0
|
|
20240502,160700,10378005981,1554,1554,1554,1554,0
|
|
20240502,160600,10378005981,1554,1554,1554,1554,0
|
|
20240502,160500,10378005981,1554,1554,1554,1554,0
|
|
20240502,160400,10378005981,1554,1554,1554,1554,44352
|
|
20240502,160300,10378005981,1554,1554,1554,1554,0
|
|
20240502,160200,10378005981,1554,1554,1554,1554,0
|
|
20240502,160100,10378005981,1554,1554,1554,1554,0
|
|
20240502,160000,10378005981,1554,1554,1554,1554,0
|
|
20240502,155900,10378005981,1554,1554,1554,1554,0
|
|
20240502,155800,10378005981,1554,1554,1554,1554,0
|
|
20240502,155700,10378005981,1554,1554,1554,1554,0
|
|
20240502,155600,10378005981,1554,1554,1554,1554,0
|
|
20240502,155500,10378005981,1554,1554,1554,1554,0
|
|
20240502,155400,10378005981,1554,1554,1554,1554,0
|
|
20240502,155300,10378005981,1554,1554,1554,1554,0
|
|
20240502,155200,10378005981,1554,1554,1554,1554,0
|
|
20240502,155100,10378005981,1554,1554,1554,1554,0
|
|
20240502,155000,10378005981,1554,1554,1554,1554,0
|
|
20240502,154900,10378005981,1554,1554,1554,1554,0
|
|
20240502,154800,10378005981,1554,1554,1554,1554,0
|
|
20240502,154700,10378005981,1554,1554,1554,1554,0
|
|
20240502,154600,10378005981,1554,1554,1554,1554,0
|
|
20240502,154500,10378005981,1554,1554,1554,1554,0
|
|
20240502,154400,10378005981,1554,1554,1554,1554,0
|
|
20240502,154300,10378005981,1554,1554,1554,1554,0
|
|
20240502,154200,10378005981,1554,1554,1554,1554,0
|
|
20240502,154100,10378005981,1554,1554,1554,1554,0
|
|
20240502,154000,10378005981,1554,1554,1554,1554,0
|
|
20240502,153900,10378005981,1554,1554,1554,1554,0
|
|
20240502,153800,10378005981,1554,1554,1554,1554,0
|
|
20240502,153700,10378005981,1554,1554,1554,1554,0
|
|
20240502,153600,10378005981,1554,1554,1554,1554,0
|
|
20240502,153500,10378005981,1554,1554,1554,1554,0
|
|
20240502,153400,10378005981,1554,1554,1554,1554,44352
|
|
20240502,153300,10378005981,1554,1554,1554,1554,0
|
|
20240502,153200,10378005981,1554,1554,1554,1554,0
|
|
20240502,153100,10378005981,1554,1554,1554,1554,0
|
|
20240502,153000,10378005981,1554,1554,1554,1554,44352
|
|
20240502,152900,10309082973,1554,1554,1554,1554,0
|
|
20240502,152800,10309082973,1554,1554,1554,1554,0
|
|
20240502,152700,10309082973,1554,1554,1554,1554,0
|
|
20240502,152600,10309082973,1554,1554,1554,1554,0
|
|
20240502,152500,10309082973,1554,1554,1554,1554,0
|
|
20240502,152400,10309082973,1554,1554,1554,1554,0
|
|
20240502,152300,10309082973,1554,1554,1554,1554,0
|
|
20240502,152200,10309082973,1554,1554,1554,1554,0
|
|
20240502,152100,10309082973,1554,1554,1554,1554,0
|
|
20240502,152000,10309082973,1554,1554,1554,1554,0
|
|
20240502,151900,10309082973,1554,1555,1555,1552,19998
|
|
20240502,151800,10278015176,1555,1555,1555,1554,665
|
|
20240502,151700,10276981237,1554,1553,1554,1552,4577
|
|
20240502,151600,10269872309,1552,1553,1553,1552,9265
|
|
20240502,151500,10255490093,1552,1552,1553,1552,7354
|
|
20240502,151400,10244076683,1552,1552,1553,1552,11231
|
|
20240502,151300,10226645840,1552,1551,1552,1551,5803
|
|
20240502,151200,10217644057,1551,1552,1553,1551,2567
|
|
20240502,151100,10213660229,1553,1552,1553,1552,1776
|
|
20240502,151000,10210903372,1552,1551,1552,1551,4778
|
|
20240502,150900,10203488031,1551,1551,1552,1551,3214
|
|
20240502,150800,10198502941,1551,1551,1552,1551,2758
|
|
20240502,150700,10194223925,1551,1551,1553,1551,14561
|
|
20240502,150600,10171629150,1551,1552,1552,1551,10549
|
|
20240502,150500,10155265419,1552,1551,1553,1551,13505
|
|
20240502,150400,10134318612,1552,1552,1552,1551,5043
|
|
20240502,150300,10126491931,1552,1552,1553,1552,5948
|
|
20240502,150200,10117260463,1552,1553,1553,1552,9394
|
|
20240502,150100,10102677878,1552,1551,1553,1551,32487
|
|
20240502,150000,10052257660,1551,1551,1552,1551,7751
|
|
20240502,145900,10040235659,1551,1552,1552,1551,20964
|
|
20240502,145800,10007718030,1552,1552,1553,1552,28316
|
|
20240502,145700,9963771112,1552,1552,1553,1552,7100
|
|
20240502,145600,9952745768,1553,1552,1553,1552,19568
|
|
20240502,145500,9922367475,1552,1553,1553,1552,36875
|
|
20240502,145400,9865126021,1553,1554,1555,1553,4943
|
|
20240502,145300,9857447576,1554,1554,1555,1554,12070
|
|
20240502,145200,9838690795,1554,1554,1555,1554,2423
|
|
20240502,145100,9834924852,1554,1555,1555,1554,12140
|
|
20240502,145000,9816057877,1554,1554,1555,1554,1279
|
|
20240502,144900,9814070300,1554,1554,1555,1554,747
|
|
20240502,144800,9812909456,1555,1555,1555,1554,333
|
|
20240502,144700,9812391649,1555,1555,1555,1554,1616
|
|
20240502,144600,9809878800,1555,1555,1555,1554,489
|
|
20240502,144500,9809118708,1554,1554,1555,1554,8458
|
|
20240502,144400,9795973860,1554,1555,1555,1554,1135
|
|
20240502,144300,9794209065,1555,1555,1555,1554,839
|
|
20240502,144200,9792904918,1554,1554,1555,1554,1934
|
|
20240502,144100,9789899480,1554,1556,1556,1553,169
|
|
20240502,144000,9789636853,1556,1556,1557,1554,10928
|
|
20240502,143900,9772641115,1556,1557,1557,1556,900
|
|
20240502,143800,9771240671,1557,1555,1557,1555,1901
|
|
20240502,143700,9768283679,1555,1556,1557,1555,3438
|
|
20240502,143600,9762933490,1557,1556,1557,1556,1123
|
|
20240502,143500,9761186097,1555,1556,1557,1555,3544
|
|
20240502,143400,9755669900,1556,1555,1556,1555,4299
|
|
20240502,143300,9748981856,1555,1555,1555,1553,3415
|
|
20240502,143200,9743671537,1553,1554,1555,1553,7537
|
|
20240502,143100,9731960892,1554,1554,1554,1553,2884
|
|
20240502,143000,9727480437,1554,1554,1554,1553,2057
|
|
20240502,142900,9724285413,1553,1553,1554,1553,195
|
|
20240502,142800,9723982490,1553,1554,1554,1553,6684
|
|
20240502,142700,9713602046,1554,1554,1555,1553,2028
|
|
20240502,142600,9710451538,1554,1553,1555,1553,2618
|
|
20240502,142500,9706384263,1553,1553,1554,1553,2855
|
|
20240502,142400,9701950290,1553,1554,1555,1553,1509
|
|
20240502,142300,9699604307,1554,1554,1555,1552,14408
|
|
20240502,142200,9677239588,1554,1553,1555,1553,468
|
|
20240502,142100,9676512263,1553,1552,1555,1552,755
|
|
20240502,142000,9675339163,1552,1553,1554,1552,2214
|
|
20240502,141900,9671901480,1553,1555,1555,1552,7624
|
|
20240502,141800,9660062464,1555,1554,1555,1553,5905
|
|
20240502,141700,9650886798,1555,1556,1556,1554,716
|
|
20240502,141600,9649773414,1556,1557,1557,1554,1651
|
|
20240502,141500,9647206100,1557,1557,1557,1556,630
|
|
20240502,141400,9646225201,1557,1555,1557,1555,1474
|
|
20240502,141300,9643932771,1555,1556,1557,1555,1218
|
|
20240502,141200,9642038231,1556,1554,1556,1554,669
|
|
20240502,141100,9640998133,1554,1555,1555,1554,1463
|
|
20240502,141000,9638723274,1555,1555,1555,1554,418
|
|
20240502,140900,9638073700,1555,1555,1555,1555,2077
|
|
20240502,140800,9634843965,1555,1555,1555,1554,1286
|
|
20240502,140700,9632844910,1555,1554,1555,1553,603
|
|
20240502,140600,9631907845,1554,1554,1554,1553,4086
|
|
20240502,140500,9625561333,1554,1554,1554,1553,1117
|
|
20240502,140400,9623826606,1553,1554,1555,1553,4694
|
|
20240502,140300,9616532845,1554,1553,1554,1552,1839
|
|
20240502,140200,9613676394,1552,1552,1553,1552,1183
|
|
20240502,140100,9611840354,1552,1553,1553,1552,2035
|
|
20240502,140000,9608681980,1552,1552,1553,1552,2064
|
|
20240502,135900,9605478350,1552,1554,1554,1552,1470
|
|
20240502,135800,9603195512,1554,1552,1554,1552,419
|
|
20240502,135700,9602545162,1554,1551,1554,1550,22636
|
|
20240502,135600,9567458337,1550,1551,1551,1550,8738
|
|
20240502,135500,9553909455,1551,1550,1551,1550,12837
|
|
20240502,135400,9534011193,1550,1550,1551,1550,9887
|
|
20240502,135300,9518686046,1550,1551,1551,1550,1915
|
|
20240502,135200,9515716210,1550,1550,1551,1550,2804
|
|
20240502,135100,9511369280,1550,1552,1552,1550,7198
|
|
20240502,135000,9500204882,1552,1552,1553,1551,5629
|
|
20240502,134900,9491468694,1552,1554,1554,1550,69769
|
|
20240502,134800,9383224971,1553,1553,1554,1552,1569
|
|
20240502,134700,9380788346,1553,1553,1554,1552,3135
|
|
20240502,134600,9375920205,1553,1552,1554,1552,12914
|
|
20240502,134500,9355871480,1552,1555,1555,1552,13881
|
|
20240502,134400,9334313858,1553,1553,1555,1553,5152
|
|
20240502,134300,9326311264,1553,1553,1554,1553,702
|
|
20240502,134200,9325220658,1553,1553,1554,1553,3878
|
|
20240502,134100,9319196516,1553,1554,1554,1553,4824
|
|
20240502,134000,9311700033,1554,1554,1555,1554,643
|
|
20240502,133900,9310700805,1554,1555,1556,1554,8356
|
|
20240502,133800,9297707268,1555,1554,1556,1554,6851
|
|
20240502,133700,9287053942,1554,1554,1556,1554,2425
|
|
20240502,133600,9283285452,1554,1555,1556,1554,9793
|
|
20240502,133500,9268058327,1555,1555,1556,1555,507
|
|
20240502,133400,9267269852,1555,1556,1556,1555,3698
|
|
20240502,133300,9261519356,1555,1558,1558,1555,4274
|
|
20240502,133200,9254870800,1556,1556,1557,1556,1764
|
|
20240502,133100,9252125511,1556,1557,1557,1556,2912
|
|
20240502,133000,9247591988,1557,1559,1559,1557,2152
|
|
20240502,132900,9244239251,1558,1561,1561,1558,7276
|
|
20240502,132800,9232899395,1561,1561,1563,1560,10086
|
|
20240502,132700,9217155157,1561,1561,1561,1560,792
|
|
20240502,132600,9215919345,1561,1561,1563,1561,2173
|
|
20240502,132500,9212525238,1561,1560,1561,1560,9837
|
|
20240502,132400,9197179499,1562,1561,1562,1560,5659
|
|
20240502,132300,9188341145,1562,1561,1562,1561,5101
|
|
20240502,132200,9180377366,1561,1563,1563,1561,3634
|
|
20240502,132100,9174701076,1562,1563,1563,1562,459
|
|
20240502,132000,9173983952,1563,1563,1563,1562,761
|
|
20240502,131900,9172795042,1563,1563,1563,1563,44
|
|
20240502,131800,9172726270,1563,1560,1563,1560,7491
|
|
20240502,131700,9161035628,1561,1560,1561,1560,3029
|
|
20240502,131600,9156308180,1561,1561,1561,1560,51
|
|
20240502,131500,9156228601,1560,1561,1561,1560,2224
|
|
20240502,131400,9152757261,1562,1564,1564,1561,7669
|
|
20240502,131300,9140778096,1564,1564,1564,1562,14549
|
|
20240502,131200,9118033571,1563,1562,1564,1562,2193
|
|
20240502,131100,9114605391,1562,1562,1563,1561,10113
|
|
20240502,131000,9098808886,1561,1562,1562,1561,7992
|
|
20240502,130900,9086326162,1561,1561,1562,1561,1463
|
|
20240502,130800,9084041600,1561,1561,1562,1561,406
|
|
20240502,130700,9083407657,1561,1561,1562,1559,3772
|
|
20240502,130600,9077524530,1559,1560,1562,1559,26336
|
|
20240502,130500,9036440151,1559,1560,1560,1559,3238
|
|
20240502,130400,9031389817,1559,1559,1560,1559,169
|
|
20240502,130300,9031126184,1559,1560,1560,1559,958
|
|
20240502,130200,9029632660,1559,1560,1560,1559,5439
|
|
20240502,130100,9021149428,1560,1559,1560,1559,254
|
|
20240502,130000,9020753200,1560,1559,1560,1557,729
|
|
20240502,125900,9019616797,1556,1556,1560,1555,77970
|
|
20240502,125800,8898011486,1557,1557,1557,1555,6833
|
|
20240502,125700,8887383303,1556,1557,1557,1556,4062
|
|
20240502,125600,8881062830,1556,1557,1557,1556,371
|
|
20240502,125500,8880485533,1556,1557,1557,1556,314
|
|
20240502,125400,8879996838,1556,1558,1558,1556,2788
|
|
20240502,125300,8875657296,1557,1558,1558,1557,1143
|
|
20240502,125200,8873877517,1558,1557,1558,1557,1307
|
|
20240502,125100,8871841412,1557,1558,1558,1557,722
|
|
20240502,125000,8870717172,1558,1557,1558,1556,2690
|
|
20240502,124900,8866530686,1557,1557,1558,1556,3356
|
|
20240502,124800,8861308630,1556,1557,1558,1556,855
|
|
20240502,124700,8859977466,1557,1558,1558,1557,1775
|
|
20240502,124600,8857213176,1558,1557,1558,1556,2566
|
|
20240502,124500,8853217406,1557,1556,1557,1556,1325
|
|
20240502,124400,8851155700,1557,1558,1558,1556,3505
|
|
20240502,124300,8845699040,1558,1557,1558,1556,2587
|
|
20240502,124200,8841670380,1556,1556,1557,1556,7081
|
|
20240502,124100,8830646292,1557,1555,1557,1555,1253
|
|
20240502,124000,8828696542,1555,1556,1556,1555,1505
|
|
20240502,123900,8826354865,1556,1555,1556,1554,1642
|
|
20240502,123800,8823801500,1555,1555,1556,1554,3146
|
|
20240502,123700,8818908792,1556,1556,1556,1555,378
|
|
20240502,123600,8818320901,1556,1556,1556,1555,460
|
|
20240502,123500,8817605453,1556,1556,1556,1555,476
|
|
20240502,123400,8816865050,1556,1554,1556,1553,6214
|
|
20240502,123300,8807207353,1553,1554,1555,1553,3616
|
|
20240502,123200,8801591412,1555,1553,1555,1553,12939
|
|
20240502,123100,8781484205,1553,1554,1554,1553,702
|
|
20240502,123000,8780393306,1554,1553,1554,1553,3786
|
|
20240502,122900,8774513643,1553,1553,1554,1553,3024
|
|
20240502,122800,8769817300,1554,1553,1554,1553,2234
|
|
20240502,122700,8766345900,1554,1553,1554,1553,1416
|
|
20240502,122600,8764146723,1553,1553,1554,1553,4088
|
|
20240502,122500,8757798018,1552,1552,1553,1552,530
|
|
20240502,122400,8756975416,1552,1552,1553,1552,1442
|
|
20240502,122300,8754736880,1551,1553,1553,1551,6771
|
|
20240502,122200,8744230186,1552,1552,1553,1551,1602
|
|
20240502,122100,8741743731,1552,1553,1553,1551,2879
|
|
20240502,122000,8737276017,1551,1551,1553,1551,9243
|
|
20240502,121900,8722935166,1551,1552,1552,1551,554
|
|
20240502,121800,8722075638,1551,1552,1552,1551,15846
|
|
20240502,121700,8697485712,1552,1552,1553,1552,3520
|
|
20240502,121600,8692022006,1553,1553,1553,1552,12157
|
|
20240502,121500,8673143558,1553,1554,1554,1553,1347
|
|
20240502,121400,8671051106,1554,1553,1554,1553,7327
|
|
20240502,121300,8659670506,1553,1553,1554,1553,1230
|
|
20240502,121200,8657759568,1553,1555,1555,1553,11742
|
|
20240502,121100,8639510805,1556,1555,1556,1554,664
|
|
20240502,121000,8638478230,1556,1555,1556,1554,1686
|
|
20240502,120900,8635856521,1555,1555,1555,1554,969
|
|
20240502,120800,8634350433,1555,1556,1556,1555,386
|
|
20240502,120700,8633750164,1556,1556,1556,1555,1176
|
|
20240502,120600,8631921326,1556,1556,1556,1554,858
|
|
20240502,120500,8630587477,1556,1555,1556,1555,3503
|
|
20240502,120400,8625138733,1555,1553,1555,1553,1475
|
|
20240502,120300,8622846993,1552,1551,1553,1551,626
|
|
20240502,120200,8621875118,1552,1552,1553,1551,2331
|
|
20240502,120100,8618257789,1552,1554,1554,1551,3383
|
|
20240502,120000,8613005543,1552,1554,1554,1552,4174
|
|
20240502,115900,8606520059,1554,1554,1555,1553,15003
|
|
20240502,115800,8583219608,1553,1553,1554,1553,541
|
|
20240502,115700,8582379142,1554,1555,1555,1553,898
|
|
20240502,115600,8580983552,1554,1556,1556,1554,1435
|
|
20240502,115500,8578752664,1556,1555,1556,1554,791
|
|
20240502,115400,8577522029,1554,1557,1557,1554,1164
|
|
20240502,115300,8575711829,1557,1555,1557,1554,1719
|
|
20240502,115200,8573035592,1553,1557,1557,1553,453
|
|
20240502,115100,8572331167,1557,1554,1557,1552,10027
|
|
20240502,115000,8556746652,1554,1552,1554,1551,12351
|
|
20240502,114900,8537577974,1552,1551,1552,1551,2112
|
|
20240502,114800,8534300672,1552,1552,1552,1551,3276
|
|
20240502,114700,8529217347,1552,1552,1552,1551,7305
|
|
20240502,114600,8517886862,1551,1552,1552,1551,6057
|
|
20240502,114500,8508492019,1552,1551,1553,1551,2442
|
|
20240502,114400,8504703426,1553,1554,1554,1551,9636
|
|
20240502,114300,8489744100,1554,1554,1554,1553,272
|
|
20240502,114200,8489321664,1553,1554,1554,1553,124
|
|
20240502,114100,8489129021,1553,1553,1553,1552,960
|
|
20240502,114000,8487638208,1553,1551,1553,1551,2248
|
|
20240502,113900,8484150556,1551,1551,1552,1551,4288
|
|
20240502,113800,8477499041,1551,1552,1553,1551,2626
|
|
20240502,113700,8473424294,1553,1553,1553,1551,17073
|
|
20240502,113600,8446926061,1553,1554,1554,1553,2660
|
|
20240502,113500,8442795080,1554,1554,1554,1553,12138
|
|
20240502,113400,8423943085,1554,1554,1555,1553,19520
|
|
20240502,113300,8393611042,1554,1555,1556,1554,9473
|
|
20240502,113200,8378880808,1555,1556,1556,1555,6877
|
|
20240502,113100,8368186841,1555,1556,1556,1555,1915
|
|
20240502,113000,8365208967,1556,1556,1557,1555,2865
|
|
20240502,112900,8360751030,1556,1557,1557,1556,7126
|
|
20240502,112800,8349661947,1556,1557,1557,1556,10817
|
|
20240502,112700,8332829608,1556,1557,1557,1556,8009
|
|
20240502,112600,8320367601,1557,1558,1558,1556,3326
|
|
20240502,112500,8315189897,1557,1558,1558,1557,949
|
|
20240502,112400,8313711361,1558,1557,1558,1557,7528
|
|
20240502,112300,8301990233,1557,1558,1558,1557,10581
|
|
20240502,112200,8285515537,1557,1558,1558,1557,14149
|
|
20240502,112100,8263485399,1558,1557,1558,1557,7152
|
|
20240502,112000,8252344182,1558,1558,1558,1557,2498
|
|
20240502,111900,8248454591,1557,1558,1558,1557,2418
|
|
20240502,111800,8244689131,1557,1559,1559,1557,6704
|
|
20240502,111700,8234246791,1559,1560,1560,1557,4462
|
|
20240502,111600,8227294543,1560,1559,1560,1559,1489
|
|
20240502,111500,8224972802,1559,1559,1560,1559,1666
|
|
20240502,111400,8222375112,1560,1559,1560,1558,4130
|
|
20240502,111300,8215938778,1559,1559,1559,1558,3161
|
|
20240502,111200,8211012061,1560,1560,1560,1558,390
|
|
20240502,111100,8210404291,1558,1558,1560,1557,9530
|
|
20240502,111000,8195543695,1559,1560,1560,1558,10856
|
|
20240502,110900,8178617680,1560,1559,1560,1559,3254
|
|
20240502,110800,8173541942,1560,1559,1560,1559,6147
|
|
20240502,110700,8163958718,1560,1560,1560,1559,1227
|
|
20240502,110600,8162045770,1559,1560,1560,1558,8246
|
|
20240502,110500,8149190073,1559,1560,1560,1559,2064
|
|
20240502,110400,8145970444,1559,1559,1560,1559,11832
|
|
20240502,110300,8127524267,1559,1560,1560,1559,12367
|
|
20240502,110200,8108232933,1560,1559,1562,1558,6404
|
|
20240502,110100,8098241670,1559,1559,1562,1555,22428
|
|
20240502,110000,8063283801,1561,1561,1564,1559,34526
|
|
20240502,105900,8009369138,1562,1561,1562,1558,8616
|
|
20240502,105800,7995923399,1558,1558,1561,1555,33377
|
|
20240502,105700,7943891963,1555,1555,1558,1554,22708
|
|
20240502,105600,7908576594,1554,1555,1555,1553,19256
|
|
20240502,105500,7878636757,1555,1555,1555,1553,3017
|
|
20240502,105400,7873946462,1553,1557,1558,1552,7675
|
|
20240502,105300,7861995371,1557,1551,1557,1550,10704
|
|
20240502,105200,7845386097,1550,1555,1556,1550,46850
|
|
20240502,105100,7772699758,1555,1557,1558,1555,51288
|
|
20240502,105000,7692908427,1557,1557,1558,1556,10195
|
|
20240502,104900,7677038347,1556,1558,1558,1556,5106
|
|
20240502,104800,7669088588,1557,1557,1558,1557,11200
|
|
20240502,104700,7651649911,1557,1558,1559,1557,27687
|
|
20240502,104600,7608539235,1557,1558,1559,1557,19702
|
|
20240502,104500,7577845378,1558,1559,1559,1558,29332
|
|
20240502,104400,7532145305,1559,1560,1560,1558,3838
|
|
20240502,104300,7526162583,1560,1559,1560,1559,6540
|
|
20240502,104200,7515965130,1558,1559,1560,1558,10695
|
|
20240502,104100,7499298206,1558,1559,1559,1558,21210
|
|
20240502,104000,7466238113,1558,1559,1560,1558,13429
|
|
20240502,103900,7445299391,1560,1561,1561,1559,2747
|
|
20240502,103800,7441013755,1561,1559,1561,1558,8949
|
|
20240502,103700,7427060175,1558,1560,1560,1558,7522
|
|
20240502,103600,7415333277,1559,1561,1561,1559,56896
|
|
20240502,103500,7326571649,1560,1560,1561,1560,6569
|
|
20240502,103400,7316321872,1560,1560,1563,1560,5909
|
|
20240502,103300,7307102217,1560,1562,1562,1560,49676
|
|
20240502,103200,7229567386,1562,1562,1563,1561,17268
|
|
20240502,103100,7202596306,1562,1562,1563,1562,2884
|
|
20240502,103000,7198089231,1563,1562,1563,1561,14716
|
|
20240502,102900,7175105965,1562,1562,1564,1561,20433
|
|
20240502,102800,7143205465,1564,1561,1564,1560,16605
|
|
20240502,102700,7117269686,1561,1565,1565,1560,38210
|
|
20240502,102600,7057632169,1566,1568,1569,1562,55854
|
|
20240502,102500,6970231848,1569,1569,1569,1568,5726
|
|
20240502,102400,6961252957,1569,1569,1569,1568,11873
|
|
20240502,102300,6942635192,1569,1570,1570,1568,4257
|
|
20240502,102200,6935955584,1568,1569,1570,1568,13244
|
|
20240502,102100,6915182706,1569,1570,1570,1569,9064
|
|
20240502,102000,6900960439,1569,1569,1570,1568,5268
|
|
20240502,101900,6892698040,1570,1569,1570,1568,1432
|
|
20240502,101800,6890450914,1568,1568,1570,1567,15000
|
|
20240502,101700,6866934057,1567,1570,1571,1567,57938
|
|
20240502,101600,6776047263,1571,1570,1571,1570,8232
|
|
20240502,101500,6763121915,1571,1571,1572,1570,2532
|
|
20240502,101400,6759144662,1571,1570,1571,1570,9371
|
|
20240502,101300,6744430313,1571,1572,1572,1571,6098
|
|
20240502,101200,6734850323,1571,1572,1572,1571,2783
|
|
20240502,101100,6730477762,1572,1571,1572,1570,7540
|
|
20240502,101000,6718630245,1571,1572,1573,1571,24810
|
|
20240502,100900,6679639153,1572,1575,1575,1572,11276
|
|
20240502,100800,6661897652,1575,1574,1576,1574,3608
|
|
20240502,100700,6656215747,1574,1576,1577,1574,42169
|
|
20240502,100600,6589792890,1577,1578,1578,1576,15306
|
|
20240502,100500,6565654224,1578,1581,1581,1577,26642
|
|
20240502,100400,6523586026,1580,1581,1582,1580,10515
|
|
20240502,100300,6506963982,1580,1582,1583,1580,19253
|
|
20240502,100200,6476515203,1583,1582,1584,1582,1340
|
|
20240502,100100,6474395137,1584,1584,1584,1582,2358
|
|
20240502,100000,6470664341,1582,1585,1585,1582,16170
|
|
20240502,095900,6445068649,1585,1584,1586,1583,14719
|
|
20240502,095800,6421746095,1584,1583,1587,1583,16791
|
|
20240502,095700,6395135572,1587,1586,1590,1580,28649
|
|
20240502,095600,6349755815,1590,1578,1591,1578,35303
|
|
20240502,095500,6293770092,1579,1573,1579,1572,12504
|
|
20240502,095400,6274088265,1572,1573,1574,1572,19413
|
|
20240502,095300,6243558168,1572,1573,1573,1572,11661
|
|
20240502,095200,6225219418,1572,1573,1574,1572,15685
|
|
20240502,095100,6200554536,1572,1575,1575,1572,14090
|
|
20240502,095000,6178390908,1574,1574,1575,1572,46996
|
|
20240502,094900,6104424000,1573,1573,1574,1571,24955
|
|
20240502,094800,6065169750,1572,1575,1575,1571,27077
|
|
20240502,094700,6022581765,1574,1575,1576,1574,24944
|
|
20240502,094600,5983289415,1575,1582,1582,1575,42520
|
|
20240502,094500,5916152188,1582,1583,1584,1582,7352
|
|
20240502,094400,5904516945,1584,1584,1584,1582,18282
|
|
20240502,094300,5875577520,1584,1585,1586,1583,5204
|
|
20240502,094200,5867331649,1586,1585,1586,1583,16218
|
|
20240502,094100,5841639966,1585,1584,1589,1583,22788
|
|
20240502,094000,5805548613,1586,1593,1593,1584,53454
|
|
20240502,093900,5720655637,1593,1594,1594,1592,78298
|
|
20240502,093800,5595923540,1593,1589,1594,1586,51293
|
|
20240502,093700,5514336628,1587,1586,1589,1583,36263
|
|
20240502,093600,5456815994,1584,1586,1586,1583,20748
|
|
20240502,093500,5423943224,1584,1583,1587,1583,31873
|
|
20240502,093400,5373396387,1585,1587,1588,1581,34647
|
|
20240502,093300,5318471781,1588,1586,1590,1585,46766
|
|
20240502,093200,5244188123,1588,1580,1589,1579,89590
|
|
20240502,093100,5102420966,1580,1580,1580,1578,20502
|
|
20240502,093000,5070028105,1580,1573,1580,1572,27548
|
|
20240502,092900,5026511399,1572,1571,1580,1570,17848
|
|
20240502,092800,4998392638,1570,1579,1579,1566,34319
|
|
20240502,092700,4944497797,1579,1587,1589,1572,41293
|
|
20240502,092600,4879340133,1585,1584,1591,1580,69100
|
|
20240502,092500,4769666428,1586,1560,1586,1557,61521
|
|
20240502,092400,4673108407,1560,1562,1567,1556,84323
|
|
20240502,092300,4541534618,1565,1560,1565,1557,125681
|
|
20240502,092200,4345486219,1561,1570,1570,1560,77924
|
|
20240502,092100,4223613766,1570,1575,1575,1569,48829
|
|
20240502,092000,4146924657,1572,1573,1576,1571,46248
|
|
20240502,091900,4074160523,1572,1572,1575,1569,133962
|
|
20240502,091800,3863691619,1572,1581,1582,1572,149565
|
|
20240502,091700,3627474314,1581,1587,1587,1580,107509
|
|
20240502,091600,3457283890,1587,1587,1595,1587,21752
|
|
20240502,091500,3422687109,1587,1584,1596,1583,81528
|
|
20240502,091400,3293026716,1584,1584,1588,1582,50231
|
|
20240502,091300,3213432541,1586,1591,1592,1582,71619
|
|
20240502,091200,3099754478,1591,1608,1609,1591,123074
|
|
20240502,091100,2902771766,1609,1613,1614,1608,114283
|
|
20240502,091000,2718752883,1614,1620,1620,1614,109026
|
|
20240502,090900,2542520545,1620,1617,1622,1615,121197
|
|
20240502,090800,2346400304,1617,1622,1622,1616,145686
|
|
20240502,090700,2110426741,1622,1621,1622,1616,79635
|
|
20240502,090600,1981426679,1621,1620,1630,1617,124536
|
|
20240502,090500,1779456243,1620,1605,1620,1604,80176
|
|
20240502,090400,1650163758,1608,1620,1620,1600,132727
|
|
20240502,090300,1436473428,1620,1631,1635,1620,195055
|
|
20240502,090200,1118791431,1631,1639,1639,1626,299825
|
|
20240502,090100,629724399,1633,1607,1639,1605,218745
|
|
20240502,090000,274438020,1607,1580,1611,1580,172240
|