577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,183400,3911638723,1518,1518,1518,1518,28647
|
|
20240503,183300,3911638723,1518,1518,1518,1518,0
|
|
20240503,183200,3911638723,1518,1518,1518,1518,0
|
|
20240503,183100,3911638723,1518,1518,1518,1518,0
|
|
20240503,183000,3911638723,1518,1518,1518,1518,0
|
|
20240503,182900,3911638723,1518,1518,1518,1518,0
|
|
20240503,182800,3911638723,1518,1518,1518,1518,0
|
|
20240503,182700,3911638723,1518,1518,1518,1518,0
|
|
20240503,182600,3911638723,1518,1518,1518,1518,0
|
|
20240503,182500,3911638723,1518,1518,1518,1518,0
|
|
20240503,182400,3911638723,1518,1518,1518,1518,0
|
|
20240503,182300,3911638723,1518,1518,1518,1518,0
|
|
20240503,182200,3911638723,1518,1518,1518,1518,0
|
|
20240503,182100,3911638723,1518,1518,1518,1518,0
|
|
20240503,182000,3911638723,1518,1518,1518,1518,0
|
|
20240503,181900,3911638723,1518,1518,1518,1518,0
|
|
20240503,181800,3911638723,1518,1518,1518,1518,0
|
|
20240503,181700,3911638723,1518,1518,1518,1518,0
|
|
20240503,181600,3911638723,1518,1518,1518,1518,0
|
|
20240503,181500,3911638723,1518,1518,1518,1518,0
|
|
20240503,181400,3911638723,1518,1518,1518,1518,0
|
|
20240503,181300,3911638723,1518,1518,1518,1518,0
|
|
20240503,181200,3911638723,1518,1518,1518,1518,0
|
|
20240503,181100,3911638723,1518,1518,1518,1518,0
|
|
20240503,181000,3911638723,1518,1518,1518,1518,0
|
|
20240503,180900,3911638723,1518,1518,1518,1518,0
|
|
20240503,180800,3911638723,1518,1518,1518,1518,0
|
|
20240503,180700,3911638723,1518,1518,1518,1518,0
|
|
20240503,180600,3911638723,1518,1518,1518,1518,0
|
|
20240503,180500,3911638723,1518,1518,1518,1518,0
|
|
20240503,180400,3911638723,1518,1518,1518,1518,28647
|
|
20240503,180300,3911638723,1518,1518,1518,1518,0
|
|
20240503,180200,3911638723,1518,1518,1518,1518,0
|
|
20240503,180100,3911638723,1518,1518,1518,1518,0
|
|
20240503,180000,3911638723,1518,1518,1518,1518,0
|
|
20240503,175900,3911638723,1518,1518,1518,1518,0
|
|
20240503,175800,3911638723,1518,1518,1518,1518,0
|
|
20240503,175700,3911638723,1518,1518,1518,1518,0
|
|
20240503,175600,3911638723,1518,1518,1518,1518,0
|
|
20240503,175500,3911638723,1518,1518,1518,1518,0
|
|
20240503,175400,3911638723,1518,1518,1518,1518,0
|
|
20240503,175300,3911638723,1518,1518,1518,1518,0
|
|
20240503,175200,3911638723,1518,1518,1518,1518,0
|
|
20240503,175100,3911638723,1518,1518,1518,1518,0
|
|
20240503,175000,3911638723,1518,1518,1518,1518,0
|
|
20240503,174900,3911638723,1518,1518,1518,1518,0
|
|
20240503,174800,3911638723,1518,1518,1518,1518,0
|
|
20240503,174700,3911638723,1518,1518,1518,1518,0
|
|
20240503,174600,3911638723,1518,1518,1518,1518,0
|
|
20240503,174500,3911638723,1518,1518,1518,1518,0
|
|
20240503,174400,3911638723,1518,1518,1518,1518,0
|
|
20240503,174300,3911638723,1518,1518,1518,1518,0
|
|
20240503,174200,3911638723,1518,1518,1518,1518,0
|
|
20240503,174100,3911638723,1518,1518,1518,1518,0
|
|
20240503,174000,3911638723,1518,1518,1518,1518,0
|
|
20240503,173900,3911638723,1518,1518,1518,1518,0
|
|
20240503,173800,3911638723,1518,1518,1518,1518,0
|
|
20240503,173700,3911638723,1518,1518,1518,1518,0
|
|
20240503,173600,3911638723,1518,1518,1518,1518,0
|
|
20240503,173500,3911638723,1518,1518,1518,1518,0
|
|
20240503,173400,3911638723,1518,1518,1518,1518,28647
|
|
20240503,173300,3911638723,1518,1518,1518,1518,0
|
|
20240503,173200,3911638723,1518,1518,1518,1518,0
|
|
20240503,173100,3911638723,1518,1518,1518,1518,0
|
|
20240503,173000,3911638723,1518,1518,1518,1518,0
|
|
20240503,172900,3911638723,1518,1518,1518,1518,0
|
|
20240503,172800,3911638723,1518,1518,1518,1518,0
|
|
20240503,172700,3911638723,1518,1518,1518,1518,0
|
|
20240503,172600,3911638723,1518,1518,1518,1518,0
|
|
20240503,172500,3911638723,1518,1518,1518,1518,0
|
|
20240503,172400,3911638723,1518,1518,1518,1518,0
|
|
20240503,172300,3911638723,1518,1518,1518,1518,0
|
|
20240503,172200,3911638723,1518,1518,1518,1518,0
|
|
20240503,172100,3911638723,1518,1518,1518,1518,0
|
|
20240503,172000,3911638723,1518,1518,1518,1518,0
|
|
20240503,171900,3911638723,1518,1518,1518,1518,0
|
|
20240503,171800,3911638723,1518,1518,1518,1518,0
|
|
20240503,171700,3911638723,1518,1518,1518,1518,0
|
|
20240503,171600,3911638723,1518,1518,1518,1518,0
|
|
20240503,171500,3911638723,1518,1518,1518,1518,0
|
|
20240503,171400,3911638723,1518,1518,1518,1518,0
|
|
20240503,171300,3911638723,1518,1518,1518,1518,0
|
|
20240503,171200,3911638723,1518,1518,1518,1518,0
|
|
20240503,171100,3911638723,1518,1518,1518,1518,0
|
|
20240503,171000,3911638723,1518,1518,1518,1518,0
|
|
20240503,170900,3911638723,1518,1518,1518,1518,0
|
|
20240503,170800,3911638723,1518,1518,1518,1518,0
|
|
20240503,170700,3911638723,1518,1518,1518,1518,0
|
|
20240503,170600,3911638723,1518,1518,1518,1518,0
|
|
20240503,170500,3911638723,1518,1518,1518,1518,0
|
|
20240503,170400,3911638723,1518,1518,1518,1518,28647
|
|
20240503,170300,3911638723,1518,1518,1518,1518,0
|
|
20240503,170200,3911638723,1518,1518,1518,1518,0
|
|
20240503,170100,3911638723,1518,1518,1518,1518,0
|
|
20240503,170000,3911638723,1518,1518,1518,1518,0
|
|
20240503,165900,3911638723,1518,1518,1518,1518,0
|
|
20240503,165800,3911638723,1518,1518,1518,1518,0
|
|
20240503,165700,3911638723,1518,1518,1518,1518,0
|
|
20240503,165600,3911638723,1518,1518,1518,1518,0
|
|
20240503,165500,3911638723,1518,1518,1518,1518,0
|
|
20240503,165400,3911638723,1518,1518,1518,1518,0
|
|
20240503,165300,3911638723,1518,1518,1518,1518,0
|
|
20240503,165200,3911638723,1518,1518,1518,1518,0
|
|
20240503,165100,3911638723,1518,1518,1518,1518,0
|
|
20240503,165000,3911638723,1518,1518,1518,1518,0
|
|
20240503,164900,3911638723,1518,1518,1518,1518,0
|
|
20240503,164800,3911638723,1518,1518,1518,1518,0
|
|
20240503,164700,3911638723,1518,1518,1518,1518,0
|
|
20240503,164600,3911638723,1518,1518,1518,1518,0
|
|
20240503,164500,3911638723,1518,1518,1518,1518,0
|
|
20240503,164400,3911638723,1518,1518,1518,1518,0
|
|
20240503,164300,3911638723,1518,1518,1518,1518,0
|
|
20240503,164200,3911638723,1518,1518,1518,1518,0
|
|
20240503,164100,3911638723,1518,1518,1518,1518,0
|
|
20240503,164000,3911638723,1518,1518,1518,1518,0
|
|
20240503,163900,3911638723,1518,1518,1518,1518,0
|
|
20240503,163800,3911638723,1518,1518,1518,1518,0
|
|
20240503,163700,3911638723,1518,1518,1518,1518,0
|
|
20240503,163600,3911638723,1518,1518,1518,1518,0
|
|
20240503,163500,3911638723,1518,1518,1518,1518,0
|
|
20240503,163400,3911638723,1518,1518,1518,1518,28647
|
|
20240503,163300,3911638723,1518,1518,1518,1518,0
|
|
20240503,163200,3911638723,1518,1518,1518,1518,0
|
|
20240503,163100,3911638723,1518,1518,1518,1518,0
|
|
20240503,163000,3911638723,1518,1518,1518,1518,0
|
|
20240503,162900,3911638723,1518,1518,1518,1518,0
|
|
20240503,162800,3911638723,1518,1518,1518,1518,0
|
|
20240503,162700,3911638723,1518,1518,1518,1518,0
|
|
20240503,162600,3911638723,1518,1518,1518,1518,0
|
|
20240503,162500,3911638723,1518,1518,1518,1518,0
|
|
20240503,162400,3911638723,1518,1518,1518,1518,0
|
|
20240503,162300,3911638723,1518,1518,1518,1518,0
|
|
20240503,162200,3911638723,1518,1518,1518,1518,0
|
|
20240503,162100,3911638723,1518,1518,1518,1518,0
|
|
20240503,162000,3911638723,1518,1518,1518,1518,0
|
|
20240503,161900,3911638723,1518,1518,1518,1518,0
|
|
20240503,161800,3911638723,1518,1518,1518,1518,0
|
|
20240503,161700,3911638723,1518,1518,1518,1518,0
|
|
20240503,161600,3911638723,1518,1518,1518,1518,0
|
|
20240503,161500,3911638723,1518,1518,1518,1518,0
|
|
20240503,161400,3911638723,1518,1518,1518,1518,0
|
|
20240503,161300,3911638723,1518,1518,1518,1518,0
|
|
20240503,161200,3911638723,1518,1518,1518,1518,0
|
|
20240503,161100,3911638723,1518,1518,1518,1518,0
|
|
20240503,161000,3911638723,1518,1518,1518,1518,0
|
|
20240503,160900,3911638723,1518,1518,1518,1518,0
|
|
20240503,160800,3911638723,1518,1518,1518,1518,0
|
|
20240503,160700,3911638723,1518,1518,1518,1518,0
|
|
20240503,160600,3911638723,1518,1518,1518,1518,0
|
|
20240503,160500,3911638723,1518,1518,1518,1518,0
|
|
20240503,160400,3911638723,1518,1518,1518,1518,28647
|
|
20240503,160300,3911638723,1518,1518,1518,1518,0
|
|
20240503,160200,3911638723,1518,1518,1518,1518,0
|
|
20240503,160100,3911638723,1518,1518,1518,1518,0
|
|
20240503,160000,3911638723,1518,1518,1518,1518,0
|
|
20240503,155900,3911638723,1518,1518,1518,1518,0
|
|
20240503,155800,3911638723,1518,1518,1518,1518,0
|
|
20240503,155700,3911638723,1518,1518,1518,1518,0
|
|
20240503,155600,3911638723,1518,1518,1518,1518,0
|
|
20240503,155500,3911638723,1518,1518,1518,1518,0
|
|
20240503,155400,3911638723,1518,1518,1518,1518,0
|
|
20240503,155300,3911638723,1518,1518,1518,1518,0
|
|
20240503,155200,3911638723,1518,1518,1518,1518,0
|
|
20240503,155100,3911638723,1518,1518,1518,1518,0
|
|
20240503,155000,3911638723,1518,1518,1518,1518,0
|
|
20240503,154900,3911638723,1518,1518,1518,1518,0
|
|
20240503,154800,3911638723,1518,1518,1518,1518,0
|
|
20240503,154700,3911638723,1518,1518,1518,1518,0
|
|
20240503,154600,3911638723,1518,1518,1518,1518,0
|
|
20240503,154500,3911638723,1518,1518,1518,1518,0
|
|
20240503,154400,3911638723,1518,1518,1518,1518,0
|
|
20240503,154300,3911638723,1518,1518,1518,1518,0
|
|
20240503,154200,3911638723,1518,1518,1518,1518,0
|
|
20240503,154100,3911638723,1518,1518,1518,1518,0
|
|
20240503,154000,3911638723,1518,1518,1518,1518,0
|
|
20240503,153900,3911638723,1518,1518,1518,1518,0
|
|
20240503,153800,3911638723,1518,1518,1518,1518,0
|
|
20240503,153700,3911638723,1518,1518,1518,1518,0
|
|
20240503,153600,3911638723,1518,1518,1518,1518,0
|
|
20240503,153500,3911638723,1518,1518,1518,1518,0
|
|
20240503,153400,3911638723,1518,1518,1518,1518,28647
|
|
20240503,153300,3911638723,1518,1518,1518,1518,0
|
|
20240503,153200,3911638723,1518,1518,1518,1518,0
|
|
20240503,153100,3911638723,1518,1518,1518,1518,0
|
|
20240503,153000,3911638723,1518,1518,1518,1518,28647
|
|
20240503,152900,3868152577,1517,1517,1517,1517,0
|
|
20240503,152800,3868152577,1517,1517,1517,1517,0
|
|
20240503,152700,3868152577,1517,1517,1517,1517,0
|
|
20240503,152600,3868152577,1517,1517,1517,1517,0
|
|
20240503,152500,3868152577,1517,1517,1517,1517,0
|
|
20240503,152400,3868152577,1517,1517,1517,1517,0
|
|
20240503,152300,3868152577,1517,1517,1517,1517,0
|
|
20240503,152200,3868152577,1517,1517,1517,1517,0
|
|
20240503,152100,3868152577,1517,1517,1517,1517,0
|
|
20240503,152000,3868152577,1517,1517,1517,1517,0
|
|
20240503,151900,3868152577,1517,1517,1518,1517,7051
|
|
20240503,151800,3857453796,1517,1517,1518,1517,4794
|
|
20240503,151700,3850177398,1518,1519,1519,1518,4283
|
|
20240503,151600,3843675780,1517,1518,1519,1517,37963
|
|
20240503,151500,3786067890,1518,1518,1518,1517,3421
|
|
20240503,151400,3780875316,1518,1517,1518,1517,2450
|
|
20240503,151300,3777158236,1517,1517,1518,1517,1608
|
|
20240503,151200,3774718796,1517,1518,1518,1517,7575
|
|
20240503,151100,3763227501,1517,1517,1518,1517,3402
|
|
20240503,151000,3758065378,1517,1517,1518,1517,5241
|
|
20240503,150900,3750114746,1516,1517,1517,1516,1363
|
|
20240503,150800,3748048403,1516,1517,1517,1516,1042
|
|
20240503,150700,3746467957,1517,1517,1518,1517,6054
|
|
20240503,150600,3737284037,1517,1518,1518,1517,954
|
|
20240503,150500,3735836753,1518,1519,1519,1518,601
|
|
20240503,150400,3734924022,1517,1517,1519,1516,4477
|
|
20240503,150300,3728131190,1517,1517,1517,1516,433
|
|
20240503,150200,3727474741,1517,1519,1519,1517,689
|
|
20240503,150100,3726428214,1519,1519,1519,1519,170
|
|
20240503,150000,3726169984,1519,1518,1520,1515,9406
|
|
20240503,145900,3711897992,1520,1518,1521,1518,8535
|
|
20240503,145800,3698933720,1517,1516,1517,1516,6243
|
|
20240503,145700,3689465496,1516,1514,1516,1513,9494
|
|
20240503,145600,3675085947,1513,1514,1514,1513,5884
|
|
20240503,145500,3666178007,1513,1514,1514,1513,3132
|
|
20240503,145400,3661437835,1514,1514,1515,1514,8649
|
|
20240503,145300,3648342863,1514,1515,1516,1514,33325
|
|
20240503,145200,3597862275,1515,1515,1516,1515,6620
|
|
20240503,145100,3587832913,1515,1515,1516,1515,5449
|
|
20240503,145000,3579574660,1516,1516,1517,1516,28923
|
|
20240503,144900,3535727283,1517,1516,1517,1516,5412
|
|
20240503,144800,3527519294,1517,1517,1517,1516,2235
|
|
20240503,144700,3524130802,1516,1518,1518,1516,8364
|
|
20240503,144600,3511443433,1518,1517,1518,1517,3803
|
|
20240503,144500,3505674135,1517,1517,1518,1517,2525
|
|
20240503,144400,3501843443,1517,1518,1518,1517,4525
|
|
20240503,144300,3494978992,1517,1518,1518,1517,420
|
|
20240503,144200,3494341452,1518,1518,1518,1517,5556
|
|
20240503,144100,3485912349,1518,1518,1518,1517,3552
|
|
20240503,144000,3480523419,1518,1518,1518,1517,6747
|
|
20240503,143900,3470281573,1517,1518,1518,1517,5503
|
|
20240503,143800,3461930392,1518,1518,1518,1517,2969
|
|
20240503,143700,3457423879,1517,1517,1518,1517,5026
|
|
20240503,143600,3449794432,1518,1518,1518,1518,4935
|
|
20240503,143500,3442303102,1517,1518,1518,1517,1537
|
|
20240503,143400,3439970201,1518,1517,1518,1517,3821
|
|
20240503,143300,3434171243,1517,1518,1518,1517,3781
|
|
20240503,143200,3428433012,1517,1517,1518,1517,3219
|
|
20240503,143100,3423549640,1517,1518,1518,1517,6188
|
|
20240503,143000,3414162179,1518,1519,1519,1517,15089
|
|
20240503,142900,3391257261,1518,1519,1519,1518,6407
|
|
20240503,142800,3381531035,1518,1519,1519,1518,47333
|
|
20240503,142700,3309658153,1520,1519,1520,1519,4205
|
|
20240503,142600,3303270433,1520,1520,1520,1520,751
|
|
20240503,142500,3302128913,1520,1520,1520,1519,1502
|
|
20240503,142400,3299845883,1520,1519,1520,1519,5312
|
|
20240503,142300,3291775643,1520,1520,1520,1519,1353
|
|
20240503,142200,3289719283,1520,1520,1520,1519,4095
|
|
20240503,142100,3283496204,1520,1520,1520,1519,3397
|
|
20240503,142000,3278333264,1520,1520,1520,1519,4430
|
|
20240503,141900,3271602364,1521,1521,1521,1521,122
|
|
20240503,141800,3271416802,1521,1520,1521,1520,4198
|
|
20240503,141700,3265035767,1520,1520,1521,1520,6486
|
|
20240503,141600,3255176306,1521,1521,1521,1520,534
|
|
20240503,141500,3254364269,1521,1520,1521,1520,5418
|
|
20240503,141400,3246127067,1520,1521,1521,1520,472
|
|
20240503,141300,3245409619,1521,1521,1521,1521,34
|
|
20240503,141200,3245357905,1520,1520,1521,1520,2156
|
|
20240503,141100,3242079251,1520,1520,1521,1520,670
|
|
20240503,141000,3241060846,1520,1520,1521,1519,5384
|
|
20240503,140900,3232879165,1520,1520,1520,1520,2493
|
|
20240503,140800,3229089805,1520,1520,1520,1520,1100
|
|
20240503,140700,3227417805,1520,1521,1521,1520,1283
|
|
20240503,140600,3225467504,1521,1521,1521,1521,608
|
|
20240503,140500,3224542736,1521,1521,1521,1521,5570
|
|
20240503,140400,3216070766,1521,1521,1521,1520,1589
|
|
20240503,140300,3213653902,1521,1520,1522,1520,831
|
|
20240503,140200,3212390632,1522,1522,1522,1522,500
|
|
20240503,140100,3211629632,1520,1522,1522,1520,3615
|
|
20240503,140000,3206133968,1522,1522,1522,1521,299
|
|
20240503,135900,3205678977,1522,1521,1522,1521,713
|
|
20240503,135800,3204594491,1521,1522,1522,1521,2095
|
|
20240503,135700,3201407586,1522,1521,1522,1521,121
|
|
20240503,135600,3201223436,1521,1521,1521,1521,1243
|
|
20240503,135500,3199332833,1521,1521,1521,1521,967
|
|
20240503,135400,3197862026,1521,1521,1521,1521,112
|
|
20240503,135300,3197691674,1521,1522,1522,1521,3228
|
|
20240503,135200,3192781036,1522,1521,1522,1520,2044
|
|
20240503,135100,3189670863,1521,1520,1521,1520,2959
|
|
20240503,135000,3185172794,1519,1520,1520,1519,646
|
|
20240503,134900,3184191404,1520,1519,1520,1519,3532
|
|
20240503,134800,3178826086,1519,1519,1519,1519,4614
|
|
20240503,134700,3171817420,1520,1520,1520,1519,113
|
|
20240503,134600,3171645767,1519,1520,1520,1519,2430
|
|
20240503,134500,3167952183,1521,1520,1521,1520,102
|
|
20240503,134400,3167797142,1521,1522,1522,1521,997
|
|
20240503,134300,3166280504,1521,1520,1521,1520,1891
|
|
20240503,134200,3163404593,1521,1520,1521,1520,14
|
|
20240503,134100,3163383309,1520,1520,1520,1520,6000
|
|
20240503,134000,3154263309,1521,1521,1521,1521,2871
|
|
20240503,133900,3149896518,1521,1520,1521,1519,2382
|
|
20240503,133800,3146277492,1520,1520,1522,1519,12060
|
|
20240503,133700,3127934221,1520,1520,1520,1520,458
|
|
20240503,133600,3127238061,1520,1520,1520,1520,353
|
|
20240503,133500,3126701501,1519,1520,1520,1519,7304
|
|
20240503,133400,3115603623,1520,1520,1520,1520,58
|
|
20240503,133300,3115515463,1519,1519,1520,1519,1651
|
|
20240503,133200,3113006290,1520,1520,1520,1520,334
|
|
20240503,133100,3112498610,1520,1520,1520,1520,1310
|
|
20240503,133000,3110507410,1520,1520,1520,1520,2900
|
|
20240503,132900,3106099410,1520,1520,1521,1519,2238
|
|
20240503,132800,3102698840,1519,1520,1521,1519,31647
|
|
20240503,132700,3054624757,1520,1520,1521,1520,6111
|
|
20240503,132600,3045335043,1520,1520,1520,1520,600
|
|
20240503,132500,3044423043,1520,1520,1520,1520,125
|
|
20240503,132400,3044233043,1521,1521,1521,1520,58
|
|
20240503,132300,3044144826,1520,1520,1520,1520,866
|
|
20240503,132200,3042828506,1520,1521,1521,1520,102
|
|
20240503,132100,3042673366,1521,1521,1521,1520,907
|
|
20240503,132000,3041294550,1521,1521,1521,1521,1087
|
|
20240503,131900,3039641223,1521,1520,1521,1520,2210
|
|
20240503,131800,3036281713,1521,1521,1521,1521,1161
|
|
20240503,131700,3034515832,1520,1521,1521,1520,1686
|
|
20240503,131600,3031952582,1521,1521,1521,1520,3354
|
|
20240503,131500,3026851648,1520,1521,1521,1520,664
|
|
20240503,131400,3025842338,1520,1520,1520,1520,291
|
|
20240503,131300,3025400018,1520,1521,1521,1520,10109
|
|
20240503,131200,3010034261,1521,1521,1521,1520,2570
|
|
20240503,131100,3006127780,1521,1521,1521,1521,2149
|
|
20240503,131000,3002859151,1521,1522,1522,1521,325
|
|
20240503,130900,3002364822,1522,1521,1522,1521,5106
|
|
20240503,130800,2994593590,1520,1521,1521,1520,5409
|
|
20240503,130700,2986371331,1521,1520,1521,1520,567
|
|
20240503,130600,2985509061,1519,1521,1522,1519,8195
|
|
20240503,130500,2973053519,1520,1520,1520,1520,1
|
|
20240503,130400,2973051999,1520,1521,1521,1520,12786
|
|
20240503,130300,2953617213,1520,1520,1521,1520,3346
|
|
20240503,130200,2948529107,1521,1521,1521,1521,27
|
|
20240503,130100,2948488040,1521,1521,1522,1520,2659
|
|
20240503,130000,2944444043,1521,1522,1522,1521,2244
|
|
20240503,125900,2941030843,1523,1523,1523,1521,2154
|
|
20240503,125800,2937753388,1523,1522,1524,1522,172
|
|
20240503,125700,2937491449,1522,1523,1523,1522,1511
|
|
20240503,125600,2935190574,1523,1522,1523,1520,7074
|
|
20240503,125500,2924428536,1522,1522,1522,1522,2495
|
|
20240503,125400,2920631146,1522,1522,1522,1522,21
|
|
20240503,125300,2920599184,1522,1524,1524,1522,204
|
|
20240503,125200,2920288524,1524,1523,1524,1522,366
|
|
20240503,125100,2919730810,1523,1523,1524,1522,279
|
|
20240503,125000,2919305931,1523,1523,1523,1523,4479
|
|
20240503,124900,2912484414,1523,1519,1523,1519,57347
|
|
20240503,124800,2825284606,1519,1519,1519,1519,250
|
|
20240503,124700,2824904856,1519,1520,1520,1519,2357
|
|
20240503,124600,2821324421,1520,1520,1520,1519,870
|
|
20240503,124500,2820002201,1519,1520,1520,1519,1915
|
|
20240503,124400,2817091440,1520,1519,1520,1519,623
|
|
20240503,124300,2816144568,1519,1520,1520,1519,5324
|
|
20240503,124200,2808052451,1520,1519,1520,1519,613
|
|
20240503,124100,2807121291,1519,1519,1519,1519,657
|
|
20240503,124000,2806123308,1519,1519,1519,1519,252
|
|
20240503,123900,2805740520,1519,1519,1519,1518,2862
|
|
20240503,123800,2801395735,1519,1519,1519,1519,2952
|
|
20240503,123700,2796911647,1519,1519,1519,1519,1140
|
|
20240503,123600,2795179987,1519,1519,1520,1519,2692
|
|
20240503,123500,2791088604,1519,1519,1519,1519,240
|
|
20240503,123400,2790724044,1519,1520,1520,1519,2734
|
|
20240503,123300,2786571035,1519,1520,1520,1519,123
|
|
20240503,123200,2786384193,1519,1520,1520,1519,509
|
|
20240503,123100,2785611017,1519,1520,1520,1519,452
|
|
20240503,123000,2784924016,1520,1519,1520,1519,156
|
|
20240503,122900,2784687031,1519,1519,1519,1519,1078
|
|
20240503,122800,2783049549,1519,1519,1519,1519,641
|
|
20240503,122700,2782075870,1518,1519,1519,1518,410
|
|
20240503,122600,2781453424,1518,1518,1518,1518,11
|
|
20240503,122500,2781436726,1518,1519,1519,1518,1538
|
|
20240503,122400,2779101904,1519,1518,1519,1518,2172
|
|
20240503,122300,2775804657,1518,1518,1518,1518,1258
|
|
20240503,122200,2773895013,1518,1518,1518,1518,1051
|
|
20240503,122100,2772299595,1518,1519,1519,1518,377
|
|
20240503,122000,2771727284,1519,1519,1519,1518,3437
|
|
20240503,121900,2766507344,1519,1518,1519,1518,80
|
|
20240503,121800,2766385865,1519,1518,1519,1518,427
|
|
20240503,121700,2765737566,1518,1519,1519,1518,221
|
|
20240503,121600,2765401911,1519,1519,1519,1518,5438
|
|
20240503,121500,2757146944,1519,1520,1520,1519,2316
|
|
20240503,121400,2753628860,1520,1519,1520,1519,883
|
|
20240503,121300,2752287296,1519,1520,1522,1519,18404
|
|
20240503,121200,2724301343,1520,1518,1520,1518,19144
|
|
20240503,121100,2695221054,1519,1519,1519,1518,2041
|
|
20240503,121000,2692122020,1518,1519,1519,1518,813
|
|
20240503,120900,2690887455,1518,1519,1519,1518,1013
|
|
20240503,120800,2689348817,1518,1519,1519,1518,11117
|
|
20240503,120700,2672473169,1518,1519,1519,1518,12564
|
|
20240503,120600,2653390105,1518,1518,1519,1518,768
|
|
20240503,120500,2652224265,1518,1519,1519,1518,10497
|
|
20240503,120400,2636289783,1519,1518,1519,1518,1548
|
|
20240503,120300,2633939108,1519,1518,1519,1518,2871
|
|
20240503,120200,2629578776,1519,1519,1519,1519,195
|
|
20240503,120100,2629282571,1519,1519,1519,1518,783
|
|
20240503,120000,2628093233,1519,1519,1519,1519,3034
|
|
20240503,115900,2623484587,1519,1519,1519,1518,6604
|
|
20240503,115800,2613453151,1519,1519,1519,1518,4347
|
|
20240503,115700,2606850509,1519,1519,1519,1518,875
|
|
20240503,115600,2605521832,1518,1519,1519,1518,499
|
|
20240503,115500,2604763968,1519,1519,1519,1518,2527
|
|
20240503,115400,2600927912,1519,1520,1520,1519,6867
|
|
20240503,115300,2590496924,1519,1519,1520,1519,151
|
|
20240503,115200,2590267482,1519,1519,1519,1519,558
|
|
20240503,115100,2589419880,1520,1519,1520,1519,881
|
|
20240503,115000,2588081630,1520,1520,1520,1519,1594
|
|
20240503,114900,2585659823,1519,1520,1520,1519,2023
|
|
20240503,114800,2582585342,1520,1519,1520,1519,3852
|
|
20240503,114700,2576733202,1519,1520,1520,1519,476
|
|
20240503,114600,2576009852,1520,1519,1520,1519,453
|
|
20240503,114500,2575321722,1520,1519,1520,1519,418
|
|
20240503,114400,2574686778,1519,1519,1519,1518,3153
|
|
20240503,114300,2569897378,1519,1519,1519,1518,1672
|
|
20240503,114200,2567357749,1518,1519,1519,1518,2831
|
|
20240503,114100,2563057770,1519,1518,1519,1518,2294
|
|
20240503,114000,2559574572,1519,1519,1519,1518,7247
|
|
20240503,113900,2548570991,1519,1520,1520,1518,7037
|
|
20240503,113800,2537882248,1520,1519,1520,1519,932
|
|
20240503,113700,2536466011,1520,1520,1520,1519,528
|
|
20240503,113600,2535663591,1520,1520,1520,1520,2664
|
|
20240503,113500,2531614311,1520,1519,1520,1519,5679
|
|
20240503,113400,2522986495,1520,1520,1520,1519,3726
|
|
20240503,113300,2517324567,1520,1519,1520,1519,7867
|
|
20240503,113200,2505373594,1520,1519,1520,1519,3102
|
|
20240503,113100,2500661522,1519,1520,1520,1519,864
|
|
20240503,113000,2499348637,1520,1520,1520,1519,5297
|
|
20240503,112900,2491301779,1520,1520,1520,1519,8137
|
|
20240503,112800,2478939781,1520,1521,1521,1520,20968
|
|
20240503,112700,2447067857,1521,1522,1522,1521,4229
|
|
20240503,112600,2440635528,1521,1521,1522,1521,2180
|
|
20240503,112500,2437319726,1522,1521,1522,1521,1523
|
|
20240503,112400,2435003218,1522,1522,1522,1521,583
|
|
20240503,112300,2434116398,1522,1521,1522,1520,8823
|
|
20240503,112200,2420696852,1521,1521,1521,1520,3235
|
|
20240503,112100,2415777461,1520,1521,1521,1520,5382
|
|
20240503,112000,2407596614,1521,1521,1521,1520,1283
|
|
20240503,111900,2405646254,1520,1520,1521,1520,669
|
|
20240503,111800,2404629044,1521,1520,1521,1520,131
|
|
20240503,111700,2404429808,1521,1521,1521,1520,10710
|
|
20240503,111600,2388143172,1521,1520,1521,1520,610
|
|
20240503,111500,2387215649,1520,1520,1521,1520,3087
|
|
20240503,111400,2382523286,1521,1521,1521,1520,3459
|
|
20240503,111300,2377262162,1521,1522,1522,1521,16945
|
|
20240503,111200,2351486584,1522,1521,1522,1521,1185
|
|
20240503,111100,2349683442,1522,1522,1522,1521,1809
|
|
20240503,111000,2346931834,1522,1522,1522,1522,713
|
|
20240503,110900,2345846648,1522,1522,1522,1521,1250
|
|
20240503,110800,2343944187,1522,1522,1522,1521,3484
|
|
20240503,110700,2338641599,1520,1521,1521,1520,5772
|
|
20240503,110600,2329866303,1521,1521,1521,1520,2300
|
|
20240503,110500,2326368012,1520,1521,1522,1520,9173
|
|
20240503,110400,2312416193,1521,1522,1522,1521,2216
|
|
20240503,110300,2309045170,1522,1521,1522,1521,3470
|
|
20240503,110200,2303765593,1521,1522,1522,1521,906
|
|
20240503,110100,2302387218,1522,1521,1522,1521,4739
|
|
20240503,110000,2295178996,1522,1522,1522,1521,3568
|
|
20240503,105900,2289751932,1522,1521,1522,1521,620
|
|
20240503,105800,2288808342,1521,1522,1522,1521,704
|
|
20240503,105700,2287737489,1522,1521,1522,1521,1397
|
|
20240503,105600,2285611294,1521,1521,1522,1520,8835
|
|
20240503,105500,2272172958,1521,1521,1522,1521,6979
|
|
20240503,105400,2261557344,1522,1521,1523,1521,2795
|
|
20240503,105300,2257304200,1522,1522,1522,1521,7100
|
|
20240503,105200,2246500994,1523,1522,1523,1522,914
|
|
20240503,105100,2245109881,1522,1523,1523,1522,1213
|
|
20240503,105000,2243263683,1522,1522,1523,1522,2383
|
|
20240503,104900,2239636490,1522,1522,1522,1521,2921
|
|
20240503,104800,2235192950,1521,1522,1522,1521,3056
|
|
20240503,104700,2230541955,1522,1521,1522,1521,3973
|
|
20240503,104600,2224497664,1521,1522,1522,1521,1207
|
|
20240503,104500,2222660655,1522,1522,1522,1521,3184
|
|
20240503,104400,2217816177,1522,1521,1522,1521,2916
|
|
20240503,104300,2213378575,1521,1522,1522,1521,2099
|
|
20240503,104200,2210184584,1522,1522,1522,1521,5039
|
|
20240503,104100,2202516686,1522,1521,1522,1521,3189
|
|
20240503,104000,2197666187,1522,1520,1522,1520,2300
|
|
20240503,103900,2194169671,1520,1522,1522,1520,33285
|
|
20240503,103800,2143572117,1522,1522,1523,1521,4574
|
|
20240503,103700,2136612869,1522,1522,1522,1521,7481
|
|
20240503,103600,2125227137,1521,1522,1522,1521,6899
|
|
20240503,103500,2114733090,1522,1522,1522,1521,816
|
|
20240503,103400,2113491139,1522,1522,1522,1521,1963
|
|
20240503,103300,2110503527,1522,1522,1522,1521,3262
|
|
20240503,103200,2105541418,1522,1522,1522,1521,1838
|
|
20240503,103100,2102744480,1521,1521,1523,1521,12027
|
|
20240503,103000,2084449541,1522,1523,1523,1521,13718
|
|
20240503,102900,2063583661,1522,1525,1525,1522,12183
|
|
20240503,102800,2045032317,1524,1523,1525,1523,562
|
|
20240503,102700,2044176316,1523,1522,1523,1522,2268
|
|
20240503,102600,2040722805,1522,1523,1523,1522,18755
|
|
20240503,102500,2012163576,1523,1526,1526,1523,19827
|
|
20240503,102400,1981931060,1526,1526,1526,1525,6092
|
|
20240503,102300,1972634874,1526,1526,1527,1526,6498
|
|
20240503,102200,1962718407,1526,1528,1528,1526,1375
|
|
20240503,102100,1960619193,1528,1530,1530,1527,6167
|
|
20240503,102000,1951195778,1529,1531,1531,1529,5084
|
|
20240503,101900,1943419114,1531,1531,1531,1530,1149
|
|
20240503,101800,1941661014,1531,1530,1532,1530,4625
|
|
20240503,101700,1934584630,1530,1530,1530,1530,2090
|
|
20240503,101600,1931386930,1530,1532,1532,1530,15262
|
|
20240503,101500,1908025095,1532,1532,1532,1531,505
|
|
20240503,101400,1907251436,1532,1531,1532,1531,828
|
|
20240503,101300,1905983734,1531,1530,1531,1530,1582
|
|
20240503,101200,1903562968,1531,1531,1532,1530,1079
|
|
20240503,101100,1901911040,1531,1531,1531,1530,3651
|
|
20240503,101000,1896322772,1531,1532,1532,1530,11075
|
|
20240503,100900,1879376401,1532,1530,1533,1530,4123
|
|
20240503,100800,1873064491,1530,1533,1533,1530,4355
|
|
20240503,100700,1866398177,1531,1535,1535,1531,13597
|
|
20240503,100600,1845554739,1535,1536,1536,1533,5754
|
|
20240503,100500,1836718703,1536,1536,1536,1532,10386
|
|
20240503,100400,1820784721,1536,1534,1537,1534,3212
|
|
20240503,100300,1815853769,1534,1534,1535,1533,4788
|
|
20240503,100200,1808510988,1534,1533,1534,1533,1625
|
|
20240503,100100,1806018636,1533,1529,1533,1525,4663
|
|
20240503,100000,1798884989,1530,1524,1530,1524,15867
|
|
20240503,095900,1774664943,1523,1525,1526,1523,7011
|
|
20240503,095800,1763979370,1526,1525,1526,1524,11635
|
|
20240503,095700,1746235696,1524,1527,1527,1524,4419
|
|
20240503,095600,1739495493,1527,1526,1527,1525,1997
|
|
20240503,095500,1736447573,1525,1526,1528,1524,3741
|
|
20240503,095400,1730745346,1526,1526,1526,1523,12354
|
|
20240503,095300,1711909979,1525,1527,1527,1525,16236
|
|
20240503,095200,1687139216,1528,1528,1528,1527,485
|
|
20240503,095100,1686398177,1528,1530,1530,1527,1673
|
|
20240503,095000,1683841602,1530,1529,1530,1527,3944
|
|
20240503,094900,1677811631,1530,1524,1530,1523,9756
|
|
20240503,094800,1662888683,1524,1522,1524,1521,5991
|
|
20240503,094700,1653769828,1522,1522,1523,1520,9507
|
|
20240503,094600,1639306485,1523,1528,1528,1521,16192
|
|
20240503,094500,1614632741,1526,1529,1531,1525,15871
|
|
20240503,094400,1590377062,1528,1525,1528,1525,22324
|
|
20240503,094300,1556299641,1525,1522,1525,1522,7060
|
|
20240503,094200,1545547031,1523,1521,1523,1520,21420
|
|
20240503,094100,1512961402,1521,1522,1522,1520,49828
|
|
20240503,094000,1437215985,1521,1522,1522,1520,16189
|
|
20240503,093900,1412588975,1523,1524,1524,1522,2797
|
|
20240503,093800,1408329083,1524,1526,1526,1524,1078
|
|
20240503,093700,1406685349,1526,1523,1526,1521,22891
|
|
20240503,093600,1371818976,1523,1522,1523,1521,36754
|
|
20240503,093500,1315901808,1521,1525,1525,1521,15167
|
|
20240503,093400,1292817139,1525,1525,1526,1525,8652
|
|
20240503,093300,1279622511,1527,1530,1530,1521,46802
|
|
20240503,093200,1208243544,1530,1535,1535,1530,6778
|
|
20240503,093100,1197865362,1535,1536,1536,1532,6310
|
|
20240503,093000,1188189185,1536,1531,1536,1528,31195
|
|
20240503,092900,1140382362,1531,1529,1532,1526,8993
|
|
20240503,092800,1126654754,1526,1533,1533,1526,38382
|
|
20240503,092700,1067992143,1533,1536,1536,1533,21605
|
|
20240503,092600,1034844102,1536,1536,1536,1535,4606
|
|
20240503,092500,1027771771,1537,1537,1537,1535,6121
|
|
20240503,092400,1018369008,1536,1537,1537,1535,12360
|
|
20240503,092300,999383075,1537,1538,1538,1536,7579
|
|
20240503,092200,987734437,1538,1538,1540,1537,5566
|
|
20240503,092100,979172020,1540,1537,1540,1537,10146
|
|
20240503,092000,963568384,1537,1542,1542,1537,19946
|
|
20240503,091900,932854202,1541,1544,1546,1541,7504
|
|
20240503,091800,921285028,1544,1542,1546,1541,19987
|
|
20240503,091700,890444951,1542,1543,1547,1540,23011
|
|
20240503,091600,854971267,1547,1549,1549,1541,23851
|
|
20240503,091500,818188955,1549,1542,1550,1542,8555
|
|
20240503,091400,804984565,1542,1543,1546,1540,42419
|
|
20240503,091300,739554722,1544,1551,1552,1544,19515
|
|
20240503,091200,709349186,1551,1553,1554,1550,12914
|
|
20240503,091100,689302876,1552,1564,1564,1552,26463
|
|
20240503,091000,648019170,1564,1567,1567,1563,26387
|
|
20240503,090900,606751266,1566,1572,1572,1565,20957
|
|
20240503,090800,573895978,1572,1570,1573,1566,36780
|
|
20240503,090700,516181258,1569,1571,1575,1567,32019
|
|
20240503,090600,465888095,1571,1568,1573,1562,28679
|
|
20240503,090500,420917959,1568,1560,1570,1560,19380
|
|
20240503,090400,390550234,1560,1553,1561,1549,42733
|
|
20240503,090300,324068978,1554,1536,1554,1528,24405
|
|
20240503,090200,286447025,1536,1523,1536,1521,72151
|
|
20240503,090100,176245308,1523,1541,1541,1520,37957
|
|
20240503,090000,118194779,1541,1554,1554,1541,75257
|