577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,183400,6602547010,1572,1572,1572,1572,29573
|
|
20240508,183300,6602547010,1572,1572,1572,1572,0
|
|
20240508,183200,6602547010,1572,1572,1572,1572,0
|
|
20240508,183100,6602547010,1572,1572,1572,1572,0
|
|
20240508,183000,6602547010,1572,1572,1572,1572,0
|
|
20240508,182900,6602547010,1572,1572,1572,1572,0
|
|
20240508,182800,6602547010,1572,1572,1572,1572,0
|
|
20240508,182700,6602547010,1572,1572,1572,1572,0
|
|
20240508,182600,6602547010,1572,1572,1572,1572,0
|
|
20240508,182500,6602547010,1572,1572,1572,1572,0
|
|
20240508,182400,6602547010,1572,1572,1572,1572,0
|
|
20240508,182300,6602547010,1572,1572,1572,1572,0
|
|
20240508,182200,6602547010,1572,1572,1572,1572,0
|
|
20240508,182100,6602547010,1572,1572,1572,1572,0
|
|
20240508,182000,6602547010,1572,1572,1572,1572,0
|
|
20240508,181900,6602547010,1572,1572,1572,1572,0
|
|
20240508,181800,6602547010,1572,1572,1572,1572,0
|
|
20240508,181700,6602547010,1572,1572,1572,1572,0
|
|
20240508,181600,6602547010,1572,1572,1572,1572,0
|
|
20240508,181500,6602547010,1572,1572,1572,1572,0
|
|
20240508,181400,6602547010,1572,1572,1572,1572,0
|
|
20240508,181300,6602547010,1572,1572,1572,1572,0
|
|
20240508,181200,6602547010,1572,1572,1572,1572,0
|
|
20240508,181100,6602547010,1572,1572,1572,1572,0
|
|
20240508,181000,6602547010,1572,1572,1572,1572,0
|
|
20240508,180900,6602547010,1572,1572,1572,1572,0
|
|
20240508,180800,6602547010,1572,1572,1572,1572,0
|
|
20240508,180700,6602547010,1572,1572,1572,1572,0
|
|
20240508,180600,6602547010,1572,1572,1572,1572,0
|
|
20240508,180500,6602547010,1572,1572,1572,1572,0
|
|
20240508,180400,6602547010,1572,1572,1572,1572,29573
|
|
20240508,180300,6602547010,1572,1572,1572,1572,0
|
|
20240508,180200,6602547010,1572,1572,1572,1572,0
|
|
20240508,180100,6602547010,1572,1572,1572,1572,0
|
|
20240508,180000,6602547010,1572,1572,1572,1572,0
|
|
20240508,175900,6602547010,1572,1572,1572,1572,0
|
|
20240508,175800,6602547010,1572,1572,1572,1572,0
|
|
20240508,175700,6602547010,1572,1572,1572,1572,0
|
|
20240508,175600,6602547010,1572,1572,1572,1572,0
|
|
20240508,175500,6602547010,1572,1572,1572,1572,0
|
|
20240508,175400,6602547010,1572,1572,1572,1572,0
|
|
20240508,175300,6602547010,1572,1572,1572,1572,0
|
|
20240508,175200,6602547010,1572,1572,1572,1572,0
|
|
20240508,175100,6602547010,1572,1572,1572,1572,0
|
|
20240508,175000,6602547010,1572,1572,1572,1572,0
|
|
20240508,174900,6602547010,1572,1572,1572,1572,0
|
|
20240508,174800,6602547010,1572,1572,1572,1572,0
|
|
20240508,174700,6602547010,1572,1572,1572,1572,0
|
|
20240508,174600,6602547010,1572,1572,1572,1572,0
|
|
20240508,174500,6602547010,1572,1572,1572,1572,0
|
|
20240508,174400,6602547010,1572,1572,1572,1572,0
|
|
20240508,174300,6602547010,1572,1572,1572,1572,0
|
|
20240508,174200,6602547010,1572,1572,1572,1572,0
|
|
20240508,174100,6602547010,1572,1572,1572,1572,0
|
|
20240508,174000,6602547010,1572,1572,1572,1572,0
|
|
20240508,173900,6602547010,1572,1572,1572,1572,0
|
|
20240508,173800,6602547010,1572,1572,1572,1572,0
|
|
20240508,173700,6602547010,1572,1572,1572,1572,0
|
|
20240508,173600,6602547010,1572,1572,1572,1572,0
|
|
20240508,173500,6602547010,1572,1572,1572,1572,0
|
|
20240508,173400,6602547010,1572,1572,1572,1572,29573
|
|
20240508,173300,6602547010,1572,1572,1572,1572,0
|
|
20240508,173200,6602547010,1572,1572,1572,1572,0
|
|
20240508,173100,6602547010,1572,1572,1572,1572,0
|
|
20240508,173000,6602547010,1572,1572,1572,1572,0
|
|
20240508,172900,6602547010,1572,1572,1572,1572,0
|
|
20240508,172800,6602547010,1572,1572,1572,1572,0
|
|
20240508,172700,6602547010,1572,1572,1572,1572,0
|
|
20240508,172600,6602547010,1572,1572,1572,1572,0
|
|
20240508,172500,6602547010,1572,1572,1572,1572,0
|
|
20240508,172400,6602547010,1572,1572,1572,1572,0
|
|
20240508,172300,6602547010,1572,1572,1572,1572,0
|
|
20240508,172200,6602547010,1572,1572,1572,1572,0
|
|
20240508,172100,6602547010,1572,1572,1572,1572,0
|
|
20240508,172000,6602547010,1572,1572,1572,1572,0
|
|
20240508,171900,6602547010,1572,1572,1572,1572,0
|
|
20240508,171800,6602547010,1572,1572,1572,1572,0
|
|
20240508,171700,6602547010,1572,1572,1572,1572,0
|
|
20240508,171600,6602547010,1572,1572,1572,1572,0
|
|
20240508,171500,6602547010,1572,1572,1572,1572,0
|
|
20240508,171400,6602547010,1572,1572,1572,1572,0
|
|
20240508,171300,6602547010,1572,1572,1572,1572,0
|
|
20240508,171200,6602547010,1572,1572,1572,1572,0
|
|
20240508,171100,6602547010,1572,1572,1572,1572,0
|
|
20240508,171000,6602547010,1572,1572,1572,1572,0
|
|
20240508,170900,6602547010,1572,1572,1572,1572,0
|
|
20240508,170800,6602547010,1572,1572,1572,1572,0
|
|
20240508,170700,6602547010,1572,1572,1572,1572,0
|
|
20240508,170600,6602547010,1572,1572,1572,1572,0
|
|
20240508,170500,6602547010,1572,1572,1572,1572,0
|
|
20240508,170400,6602547010,1572,1572,1572,1572,29573
|
|
20240508,170300,6602547010,1572,1572,1572,1572,0
|
|
20240508,170200,6602547010,1572,1572,1572,1572,0
|
|
20240508,170100,6602547010,1572,1572,1572,1572,0
|
|
20240508,170000,6602547010,1572,1572,1572,1572,0
|
|
20240508,165900,6602547010,1572,1572,1572,1572,0
|
|
20240508,165800,6602547010,1572,1572,1572,1572,0
|
|
20240508,165700,6602547010,1572,1572,1572,1572,0
|
|
20240508,165600,6602547010,1572,1572,1572,1572,0
|
|
20240508,165500,6602547010,1572,1572,1572,1572,0
|
|
20240508,165400,6602547010,1572,1572,1572,1572,0
|
|
20240508,165300,6602547010,1572,1572,1572,1572,0
|
|
20240508,165200,6602547010,1572,1572,1572,1572,0
|
|
20240508,165100,6602547010,1572,1572,1572,1572,0
|
|
20240508,165000,6602547010,1572,1572,1572,1572,0
|
|
20240508,164900,6602547010,1572,1572,1572,1572,0
|
|
20240508,164800,6602547010,1572,1572,1572,1572,0
|
|
20240508,164700,6602547010,1572,1572,1572,1572,0
|
|
20240508,164600,6602547010,1572,1572,1572,1572,0
|
|
20240508,164500,6602547010,1572,1572,1572,1572,0
|
|
20240508,164400,6602547010,1572,1572,1572,1572,0
|
|
20240508,164300,6602547010,1572,1572,1572,1572,0
|
|
20240508,164200,6602547010,1572,1572,1572,1572,0
|
|
20240508,164100,6602547010,1572,1572,1572,1572,0
|
|
20240508,164000,6602547010,1572,1572,1572,1572,0
|
|
20240508,163900,6602547010,1572,1572,1572,1572,0
|
|
20240508,163800,6602547010,1572,1572,1572,1572,0
|
|
20240508,163700,6602547010,1572,1572,1572,1572,0
|
|
20240508,163600,6602547010,1572,1572,1572,1572,0
|
|
20240508,163500,6602547010,1572,1572,1572,1572,0
|
|
20240508,163400,6602547010,1572,1572,1572,1572,29573
|
|
20240508,163300,6602547010,1572,1572,1572,1572,0
|
|
20240508,163200,6602547010,1572,1572,1572,1572,0
|
|
20240508,163100,6602547010,1572,1572,1572,1572,0
|
|
20240508,163000,6602547010,1572,1572,1572,1572,0
|
|
20240508,162900,6602547010,1572,1572,1572,1572,0
|
|
20240508,162800,6602547010,1572,1572,1572,1572,0
|
|
20240508,162700,6602547010,1572,1572,1572,1572,0
|
|
20240508,162600,6602547010,1572,1572,1572,1572,0
|
|
20240508,162500,6602547010,1572,1572,1572,1572,0
|
|
20240508,162400,6602547010,1572,1572,1572,1572,0
|
|
20240508,162300,6602547010,1572,1572,1572,1572,0
|
|
20240508,162200,6602547010,1572,1572,1572,1572,0
|
|
20240508,162100,6602547010,1572,1572,1572,1572,0
|
|
20240508,162000,6602547010,1572,1572,1572,1572,0
|
|
20240508,161900,6602547010,1572,1572,1572,1572,0
|
|
20240508,161800,6602547010,1572,1572,1572,1572,0
|
|
20240508,161700,6602547010,1572,1572,1572,1572,0
|
|
20240508,161600,6602547010,1572,1572,1572,1572,0
|
|
20240508,161500,6602547010,1572,1572,1572,1572,0
|
|
20240508,161400,6602547010,1572,1572,1572,1572,0
|
|
20240508,161300,6602547010,1572,1572,1572,1572,0
|
|
20240508,161200,6602547010,1572,1572,1572,1572,0
|
|
20240508,161100,6602547010,1572,1572,1572,1572,0
|
|
20240508,161000,6602547010,1572,1572,1572,1572,0
|
|
20240508,160900,6602547010,1572,1572,1572,1572,0
|
|
20240508,160800,6602547010,1572,1572,1572,1572,0
|
|
20240508,160700,6602547010,1572,1572,1572,1572,0
|
|
20240508,160600,6602547010,1572,1572,1572,1572,0
|
|
20240508,160500,6602547010,1572,1572,1572,1572,0
|
|
20240508,160400,6602547010,1572,1572,1572,1572,29573
|
|
20240508,160300,6602547010,1572,1572,1572,1572,0
|
|
20240508,160200,6602547010,1572,1572,1572,1572,0
|
|
20240508,160100,6602547010,1572,1572,1572,1572,0
|
|
20240508,160000,6602547010,1572,1572,1572,1572,0
|
|
20240508,155900,6602547010,1572,1572,1572,1572,0
|
|
20240508,155800,6602547010,1572,1572,1572,1572,0
|
|
20240508,155700,6602547010,1572,1572,1572,1572,0
|
|
20240508,155600,6602547010,1572,1572,1572,1572,0
|
|
20240508,155500,6602547010,1572,1572,1572,1572,0
|
|
20240508,155400,6602547010,1572,1572,1572,1572,0
|
|
20240508,155300,6602547010,1572,1572,1572,1572,0
|
|
20240508,155200,6602547010,1572,1572,1572,1572,0
|
|
20240508,155100,6602547010,1572,1572,1572,1572,0
|
|
20240508,155000,6602547010,1572,1572,1572,1572,0
|
|
20240508,154900,6602547010,1572,1572,1572,1572,0
|
|
20240508,154800,6602547010,1572,1572,1572,1572,0
|
|
20240508,154700,6602547010,1572,1572,1572,1572,0
|
|
20240508,154600,6602547010,1572,1572,1572,1572,0
|
|
20240508,154500,6602547010,1572,1572,1572,1572,0
|
|
20240508,154400,6602547010,1572,1572,1572,1572,0
|
|
20240508,154300,6602547010,1572,1572,1572,1572,0
|
|
20240508,154200,6602547010,1572,1572,1572,1572,0
|
|
20240508,154100,6602547010,1572,1572,1572,1572,0
|
|
20240508,154000,6602547010,1572,1572,1572,1572,0
|
|
20240508,153900,6602547010,1572,1572,1572,1572,0
|
|
20240508,153800,6602547010,1572,1572,1572,1572,0
|
|
20240508,153700,6602547010,1572,1572,1572,1572,0
|
|
20240508,153600,6602547010,1572,1572,1572,1572,0
|
|
20240508,153500,6602547010,1572,1572,1572,1572,0
|
|
20240508,153400,6602547010,1572,1572,1572,1572,29573
|
|
20240508,153300,6602547010,1572,1572,1572,1572,0
|
|
20240508,153200,6602547010,1572,1572,1572,1572,0
|
|
20240508,153100,6602547010,1572,1572,1572,1572,0
|
|
20240508,153000,6602547010,1572,1572,1572,1572,29573
|
|
20240508,152900,6556058254,1571,1571,1571,1571,0
|
|
20240508,152800,6556058254,1571,1571,1571,1571,0
|
|
20240508,152700,6556058254,1571,1571,1571,1571,0
|
|
20240508,152600,6556058254,1571,1571,1571,1571,0
|
|
20240508,152500,6556058254,1571,1571,1571,1571,0
|
|
20240508,152400,6556058254,1571,1571,1571,1571,0
|
|
20240508,152300,6556058254,1571,1571,1571,1571,0
|
|
20240508,152200,6556058254,1571,1571,1571,1571,0
|
|
20240508,152100,6556058254,1571,1571,1571,1571,0
|
|
20240508,152000,6556058254,1571,1571,1571,1571,0
|
|
20240508,151900,6556058254,1571,1573,1573,1570,33113
|
|
20240508,151800,6504003141,1572,1573,1573,1572,12910
|
|
20240508,151700,6483696158,1572,1573,1573,1572,2454
|
|
20240508,151600,6479837102,1572,1572,1573,1571,7744
|
|
20240508,151500,6467661189,1571,1572,1573,1571,11686
|
|
20240508,151400,6449291427,1572,1572,1572,1571,7484
|
|
20240508,151300,6437533712,1571,1572,1572,1571,3035
|
|
20240508,151200,6432765693,1571,1572,1572,1571,5799
|
|
20240508,151100,6423653536,1571,1571,1572,1570,6485
|
|
20240508,151000,6413466378,1570,1570,1571,1570,3842
|
|
20240508,150900,6407431754,1570,1569,1571,1569,4055
|
|
20240508,150800,6401062626,1569,1569,1570,1569,2677
|
|
20240508,150700,6396862404,1569,1569,1570,1569,4052
|
|
20240508,150600,6390503142,1568,1568,1570,1567,6708
|
|
20240508,150500,6379981402,1566,1565,1568,1565,8163
|
|
20240508,150400,6367195841,1565,1566,1566,1565,3287
|
|
20240508,150300,6362051298,1565,1565,1567,1565,422
|
|
20240508,150200,6361390458,1565,1564,1566,1564,23080
|
|
20240508,150100,6325292394,1565,1565,1565,1564,6583
|
|
20240508,150000,6314991041,1564,1565,1565,1564,8903
|
|
20240508,145900,6301061101,1564,1565,1566,1564,4595
|
|
20240508,145800,6293873644,1564,1566,1566,1564,1531
|
|
20240508,145700,6291477692,1565,1567,1567,1565,27120
|
|
20240508,145600,6249028330,1566,1568,1568,1566,8283
|
|
20240508,145500,6236052931,1567,1567,1568,1567,1938
|
|
20240508,145400,6233016062,1568,1568,1568,1567,5525
|
|
20240508,145300,6224358384,1567,1568,1568,1567,753
|
|
20240508,145200,6223178429,1567,1568,1568,1567,549
|
|
20240508,145100,6222317751,1568,1568,1568,1567,2890
|
|
20240508,145000,6217788231,1569,1566,1569,1566,928
|
|
20240508,144900,6216334975,1566,1568,1568,1566,20070
|
|
20240508,144800,6184889369,1568,1569,1569,1568,4233
|
|
20240508,144700,6178250526,1569,1570,1570,1569,26
|
|
20240508,144600,6178209718,1569,1571,1571,1569,1037
|
|
20240508,144500,6176580676,1571,1572,1572,1569,13353
|
|
20240508,144400,6155614977,1572,1574,1574,1572,9637
|
|
20240508,144300,6140454842,1573,1575,1575,1573,1781
|
|
20240508,144200,6137651547,1575,1574,1575,1574,2288
|
|
20240508,144100,6134050102,1574,1574,1574,1573,4510
|
|
20240508,144000,6126951374,1574,1573,1574,1573,147
|
|
20240508,143900,6126720108,1573,1574,1574,1573,1119
|
|
20240508,143800,6124959918,1574,1573,1574,1573,890
|
|
20240508,143700,6123559282,1573,1573,1574,1573,323
|
|
20240508,143600,6123051197,1573,1574,1574,1573,5096
|
|
20240508,143500,6115030187,1574,1574,1574,1572,30
|
|
20240508,143400,6114982993,1574,1575,1575,1574,261
|
|
20240508,143300,6114572038,1575,1570,1575,1570,15562
|
|
20240508,143200,6090094339,1570,1570,1570,1570,279
|
|
20240508,143100,6089656309,1570,1570,1570,1570,5926
|
|
20240508,143000,6080352489,1571,1570,1571,1570,3666
|
|
20240508,142900,6074596568,1570,1570,1571,1570,1263
|
|
20240508,142800,6072613652,1570,1571,1572,1570,5466
|
|
20240508,142700,6064027962,1571,1571,1571,1571,12
|
|
20240508,142600,6064009110,1571,1571,1571,1571,1641
|
|
20240508,142500,6061431099,1571,1572,1572,1571,634
|
|
20240508,142400,6060434980,1571,1571,1571,1571,1804
|
|
20240508,142300,6057600896,1572,1572,1573,1571,14628
|
|
20240508,142200,6034605682,1572,1573,1573,1572,1141
|
|
20240508,142100,6032811920,1572,1573,1573,1572,1347
|
|
20240508,142000,6030694095,1573,1572,1573,1572,200
|
|
20240508,141900,6030379502,1572,1572,1572,1572,5146
|
|
20240508,141800,6022289990,1572,1572,1572,1572,627
|
|
20240508,141700,6021304346,1572,1572,1572,1572,1998
|
|
20240508,141600,6018163490,1572,1572,1573,1572,2218
|
|
20240508,141500,6014676745,1572,1572,1573,1572,2619
|
|
20240508,141400,6010557522,1573,1572,1573,1572,1153
|
|
20240508,141300,6008743858,1573,1572,1573,1572,984
|
|
20240508,141200,6007196860,1572,1572,1573,1571,1175
|
|
20240508,141100,6005349754,1572,1571,1572,1571,113
|
|
20240508,141000,6005172160,1572,1572,1572,1570,2548
|
|
20240508,140900,6001167713,1571,1570,1572,1570,547
|
|
20240508,140800,6000308360,1570,1572,1573,1570,1245
|
|
20240508,140700,5998351817,1572,1572,1573,1572,2039
|
|
20240508,140600,5995146257,1572,1571,1572,1571,1237
|
|
20240508,140500,5993202929,1571,1570,1571,1570,1230
|
|
20240508,140400,5991271275,1570,1570,1571,1570,590
|
|
20240508,140300,5990344691,1570,1569,1570,1569,2936
|
|
20240508,140200,5985735174,1569,1570,1570,1569,606
|
|
20240508,140100,5984784356,1570,1570,1570,1569,218
|
|
20240508,140000,5984442098,1569,1569,1570,1568,4254
|
|
20240508,135900,5977767611,1568,1568,1568,1568,85
|
|
20240508,135800,5977634331,1569,1569,1569,1568,2246
|
|
20240508,135700,5974112595,1569,1569,1569,1568,33
|
|
20240508,135600,5974060839,1569,1569,1569,1567,1247
|
|
20240508,135500,5972105302,1569,1568,1569,1568,172
|
|
20240508,135400,5971835540,1567,1569,1569,1567,2959
|
|
20240508,135300,5967196899,1569,1569,1569,1568,694
|
|
20240508,135200,5966108019,1569,1567,1569,1567,1672
|
|
20240508,135100,5963485959,1567,1568,1568,1566,264
|
|
20240508,135000,5963072306,1566,1566,1568,1566,2006
|
|
20240508,134900,5959930903,1566,1566,1568,1566,13
|
|
20240508,134800,5959910543,1566,1566,1568,1566,3265
|
|
20240508,134700,5954797531,1566,1566,1568,1566,1165
|
|
20240508,134600,5952973138,1566,1566,1569,1566,90
|
|
20240508,134500,5952832171,1566,1569,1569,1566,31152
|
|
20240508,134400,5903965318,1569,1570,1570,1569,4262
|
|
20240508,134300,5897274993,1570,1572,1572,1570,3794
|
|
20240508,134200,5891313426,1572,1572,1572,1572,5011
|
|
20240508,134100,5883436134,1572,1571,1572,1570,6666
|
|
20240508,134000,5872963803,1571,1572,1572,1570,5249
|
|
20240508,133900,5864712396,1572,1571,1572,1571,11
|
|
20240508,133800,5864695111,1569,1569,1571,1569,9957
|
|
20240508,133700,5849071874,1569,1570,1570,1569,1267
|
|
20240508,133600,5847083720,1569,1570,1570,1569,1144
|
|
20240508,133500,5845288665,1570,1572,1572,1569,1579
|
|
20240508,133400,5842808708,1572,1572,1573,1570,716
|
|
20240508,133300,5841683754,1572,1572,1573,1571,4146
|
|
20240508,133200,5835166240,1572,1569,1572,1569,2569
|
|
20240508,133100,5831132351,1569,1569,1569,1568,12812
|
|
20240508,133000,5811042483,1569,1569,1569,1568,3271
|
|
20240508,132900,5805913023,1569,1569,1569,1567,5717
|
|
20240508,132800,5796952813,1569,1569,1569,1568,259
|
|
20240508,132700,5796546447,1569,1569,1569,1567,1242
|
|
20240508,132600,5794598805,1568,1568,1568,1568,1202
|
|
20240508,132500,5792714069,1568,1570,1570,1568,8610
|
|
20240508,132400,5779206425,1569,1568,1569,1568,2316
|
|
20240508,132300,5775573086,1568,1573,1573,1567,1169
|
|
20240508,132200,5773735102,1567,1572,1573,1566,21501
|
|
20240508,132100,5740029793,1570,1576,1577,1569,35583
|
|
20240508,132000,5684114063,1577,1574,1578,1573,8685
|
|
20240508,131900,5670440194,1576,1577,1580,1574,23485
|
|
20240508,131800,5633419409,1577,1574,1577,1573,16232
|
|
20240508,131700,5607843377,1574,1572,1575,1572,9384
|
|
20240508,131600,5593082073,1573,1576,1576,1571,8377
|
|
20240508,131500,5579894915,1575,1574,1578,1573,15121
|
|
20240508,131400,5556080542,1573,1569,1574,1569,9001
|
|
20240508,131300,5541938289,1569,1569,1569,1569,25
|
|
20240508,131200,5541899064,1569,1567,1571,1567,4221
|
|
20240508,131100,5535278885,1568,1567,1568,1567,1270
|
|
20240508,131000,5533287723,1567,1568,1568,1567,686
|
|
20240508,130900,5532212107,1567,1565,1568,1565,1356
|
|
20240508,130800,5530089962,1566,1567,1568,1565,77
|
|
20240508,130700,5529969450,1565,1565,1567,1565,286
|
|
20240508,130600,5529521856,1565,1568,1568,1564,3580
|
|
20240508,130500,5523919159,1565,1569,1569,1565,1253
|
|
20240508,130400,5521957580,1569,1563,1570,1563,1974
|
|
20240508,130300,5518866299,1564,1565,1565,1563,303
|
|
20240508,130200,5518392514,1565,1563,1565,1563,1988
|
|
20240508,130100,5515284423,1563,1569,1569,1563,2580
|
|
20240508,130000,5511248771,1566,1566,1569,1566,3206
|
|
20240508,125900,5506219902,1566,1565,1566,1564,716
|
|
20240508,125800,5505100039,1565,1565,1567,1565,3764
|
|
20240508,125700,5499208663,1565,1564,1565,1563,21754
|
|
20240508,125600,5465185539,1564,1563,1564,1563,10450
|
|
20240508,125500,5448843221,1564,1564,1564,1563,607
|
|
20240508,125400,5447894375,1564,1563,1564,1562,1452
|
|
20240508,125300,5445624903,1562,1563,1563,1562,1917
|
|
20240508,125200,5442628645,1563,1563,1564,1563,920
|
|
20240508,125100,5441190600,1563,1565,1565,1563,5892
|
|
20240508,125000,5431978685,1564,1564,1565,1564,1216
|
|
20240508,124900,5430076853,1564,1569,1569,1564,8269
|
|
20240508,124800,5417144127,1564,1565,1565,1564,5279
|
|
20240508,124700,5408886569,1564,1565,1565,1564,1946
|
|
20240508,124600,5405842080,1567,1565,1567,1565,655
|
|
20240508,124500,5404815697,1565,1568,1568,1565,518
|
|
20240508,124400,5404004318,1569,1565,1569,1565,56
|
|
20240508,124300,5403916482,1565,1565,1569,1565,1161
|
|
20240508,124200,5402095847,1565,1565,1567,1563,1156
|
|
20240508,124100,5400286421,1568,1567,1568,1563,3461
|
|
20240508,124000,5394869346,1568,1566,1568,1562,3173
|
|
20240508,123900,5389897827,1566,1566,1566,1565,151
|
|
20240508,123800,5389661366,1562,1566,1566,1561,519
|
|
20240508,123700,5388848939,1566,1561,1566,1561,1010
|
|
20240508,123600,5387271824,1560,1566,1566,1560,35474
|
|
20240508,123500,5331881415,1564,1566,1566,1564,1203
|
|
20240508,123400,5329999554,1566,1565,1566,1564,8711
|
|
20240508,123300,5316372711,1565,1566,1567,1565,3449
|
|
20240508,123200,5310971676,1567,1567,1568,1566,3114
|
|
20240508,123100,5306092654,1568,1568,1568,1568,279
|
|
20240508,123000,5305655182,1568,1568,1569,1568,5960
|
|
20240508,122900,5296309745,1569,1569,1569,1568,1307
|
|
20240508,122800,5294259741,1569,1569,1570,1568,309
|
|
20240508,122700,5293774872,1569,1569,1569,1568,678
|
|
20240508,122600,5292711092,1568,1569,1569,1568,1258
|
|
20240508,122500,5290738490,1568,1568,1570,1567,5437
|
|
20240508,122400,5282210692,1568,1568,1569,1568,2836
|
|
20240508,122300,5277761541,1568,1568,1568,1567,25
|
|
20240508,122200,5277722346,1569,1569,1569,1567,196
|
|
20240508,122100,5277414842,1569,1569,1569,1569,2648
|
|
20240508,122000,5273260130,1569,1566,1569,1566,5399
|
|
20240508,121900,5264803280,1566,1566,1567,1566,1168
|
|
20240508,121800,5262974152,1566,1569,1569,1566,3505
|
|
20240508,121700,5257481129,1569,1569,1569,1569,813
|
|
20240508,121600,5256205532,1569,1570,1571,1569,1758
|
|
20240508,121500,5253445719,1569,1570,1570,1569,87
|
|
20240508,121400,5253309140,1570,1571,1571,1569,886
|
|
20240508,121300,5251918167,1570,1571,1572,1570,741
|
|
20240508,121200,5250753701,1571,1572,1572,1571,809
|
|
20240508,121100,5249482612,1572,1572,1572,1569,12326
|
|
20240508,121000,5230124884,1572,1571,1572,1571,461
|
|
20240508,120900,5229400297,1572,1572,1572,1571,30
|
|
20240508,120800,5229353152,1571,1572,1572,1570,613
|
|
20240508,120700,5228390547,1571,1573,1573,1570,3357
|
|
20240508,120600,5223115236,1573,1574,1574,1572,2316
|
|
20240508,120500,5219472164,1573,1576,1576,1573,8679
|
|
20240508,120400,5205803329,1575,1576,1576,1575,3142
|
|
20240508,120300,5200854646,1575,1575,1576,1575,3091
|
|
20240508,120200,5195986294,1575,1576,1576,1575,3179
|
|
20240508,120100,5190979354,1575,1576,1576,1575,745
|
|
20240508,120000,5189805249,1575,1577,1577,1575,6357
|
|
20240508,115900,5179788110,1575,1578,1578,1575,4483
|
|
20240508,115800,5172721234,1577,1578,1578,1577,22
|
|
20240508,115700,5172686530,1579,1580,1580,1577,9556
|
|
20240508,115600,5157590569,1580,1578,1580,1577,4424
|
|
20240508,115500,5150602777,1578,1578,1578,1577,980
|
|
20240508,115400,5149056347,1578,1578,1578,1575,11916
|
|
20240508,115300,5130275428,1578,1577,1579,1577,1598
|
|
20240508,115200,5127754736,1575,1575,1575,1575,431
|
|
20240508,115100,5127075911,1575,1576,1577,1575,327
|
|
20240508,115000,5126560554,1577,1576,1577,1575,17842
|
|
20240508,114900,5098456209,1577,1577,1578,1577,3126
|
|
20240508,114800,5093526505,1577,1580,1580,1577,3732
|
|
20240508,114700,5087636845,1579,1578,1579,1578,1698
|
|
20240508,114600,5084955772,1578,1581,1582,1578,1455
|
|
20240508,114500,5082657791,1580,1581,1582,1580,3131
|
|
20240508,114400,5077710143,1582,1582,1582,1580,2665
|
|
20240508,114300,5073499113,1582,1582,1582,1580,64
|
|
20240508,114200,5073397925,1580,1580,1581,1580,414
|
|
20240508,114100,5072743474,1581,1585,1585,1581,12830
|
|
20240508,114000,5052422779,1584,1583,1584,1583,3961
|
|
20240508,113900,5046151739,1582,1580,1582,1580,2937
|
|
20240508,113800,5041507443,1579,1579,1580,1579,3023
|
|
20240508,113700,5036731939,1580,1580,1580,1579,4302
|
|
20240508,113600,5029936635,1579,1577,1579,1576,5643
|
|
20240508,113500,5021033686,1577,1578,1578,1577,1004
|
|
20240508,113400,5019449686,1578,1576,1578,1575,3552
|
|
20240508,113300,5013847737,1576,1576,1577,1575,12950
|
|
20240508,113200,4993435836,1576,1575,1576,1575,7079
|
|
20240508,113100,4982280011,1575,1575,1575,1575,2257
|
|
20240508,113000,4978725236,1576,1575,1576,1575,5978
|
|
20240508,112900,4969309815,1575,1574,1575,1574,1029
|
|
20240508,112800,4967690142,1573,1573,1573,1572,4439
|
|
20240508,112700,4960707597,1573,1573,1573,1573,1913
|
|
20240508,112600,4957698448,1573,1572,1573,1572,817
|
|
20240508,112500,4956414071,1572,1573,1573,1572,6999
|
|
20240508,112400,4945407303,1573,1572,1573,1572,1015
|
|
20240508,112300,4943810908,1572,1573,1573,1572,955
|
|
20240508,112200,4942308764,1573,1572,1573,1572,3941
|
|
20240508,112100,4936113492,1572,1571,1572,1570,5988
|
|
20240508,112000,4926705810,1570,1570,1571,1570,1841
|
|
20240508,111900,4923814947,1570,1569,1570,1569,2010
|
|
20240508,111800,4920659394,1568,1570,1570,1568,175
|
|
20240508,111700,4920384794,1568,1568,1568,1568,200
|
|
20240508,111600,4920071194,1567,1569,1571,1567,4570
|
|
20240508,111500,4912897913,1567,1568,1569,1567,1877
|
|
20240508,111400,4909954935,1568,1569,1569,1568,2714
|
|
20240508,111300,4905697771,1569,1571,1571,1569,5602
|
|
20240508,111200,4896904165,1571,1571,1571,1568,733
|
|
20240508,111100,4895753749,1571,1572,1572,1570,2289
|
|
20240508,111000,4892157725,1570,1572,1573,1570,14623
|
|
20240508,110900,4869195590,1571,1571,1572,1570,4421
|
|
20240508,110800,4862249721,1571,1570,1571,1568,4839
|
|
20240508,110700,4854652515,1570,1570,1570,1570,3291
|
|
20240508,110600,4849485645,1570,1568,1571,1568,4636
|
|
20240508,110500,4842209065,1567,1567,1568,1567,3387
|
|
20240508,110400,4836899636,1567,1566,1567,1566,3998
|
|
20240508,110300,4830636003,1566,1563,1566,1563,1057
|
|
20240508,110200,4828982448,1565,1561,1565,1561,11816
|
|
20240508,110100,4810524220,1561,1561,1561,1561,528
|
|
20240508,110000,4809700012,1561,1561,1561,1560,1441
|
|
20240508,105900,4807450934,1561,1561,1562,1560,4117
|
|
20240508,105800,4801026051,1561,1562,1562,1561,1782
|
|
20240508,105700,4798244297,1562,1563,1563,1562,3850
|
|
20240508,105600,4792226990,1563,1561,1563,1561,780
|
|
20240508,105500,4791008917,1560,1561,1561,1560,6859
|
|
20240508,105400,4780307823,1561,1562,1562,1560,13115
|
|
20240508,105300,4759844227,1562,1562,1563,1561,4314
|
|
20240508,105200,4753105448,1562,1563,1563,1562,24745
|
|
20240508,105100,4714439046,1563,1565,1565,1563,7685
|
|
20240508,105000,4702426833,1562,1565,1567,1562,9508
|
|
20240508,104900,4687549762,1562,1565,1565,1562,9451
|
|
20240508,104800,4672770549,1565,1565,1565,1565,10230
|
|
20240508,104700,4656760599,1565,1563,1567,1563,1620
|
|
20240508,104600,4654222561,1565,1566,1567,1563,43706
|
|
20240508,104500,4585817966,1566,1567,1569,1566,6033
|
|
20240508,104400,4576365430,1567,1567,1568,1566,779
|
|
20240508,104300,4575144654,1567,1567,1568,1567,194
|
|
20240508,104200,4574840646,1568,1566,1569,1566,3582
|
|
20240508,104100,4569222629,1566,1570,1570,1565,239
|
|
20240508,104000,4568847854,1570,1565,1570,1565,2632
|
|
20240508,103900,4564728139,1565,1566,1566,1565,550
|
|
20240508,103800,4563867377,1565,1565,1571,1564,569
|
|
20240508,103700,4562976826,1571,1570,1571,1564,11475
|
|
20240508,103600,4545010936,1571,1572,1572,1571,187
|
|
20240508,103500,4544717008,1572,1573,1573,1568,14753
|
|
20240508,103400,4521537223,1573,1572,1573,1572,1473
|
|
20240508,103300,4519221195,1572,1572,1573,1572,4401
|
|
20240508,103200,4512302821,1572,1571,1572,1571,3188
|
|
20240508,103100,4507294264,1571,1570,1571,1570,6845
|
|
20240508,103000,4496547299,1570,1565,1570,1564,2919
|
|
20240508,102900,4491965619,1564,1567,1568,1564,21349
|
|
20240508,102800,4458538138,1567,1569,1572,1567,9633
|
|
20240508,102700,4443427443,1571,1572,1573,1569,17642
|
|
20240508,102600,4415709206,1573,1573,1573,1572,6254
|
|
20240508,102500,4405872654,1573,1573,1573,1572,3068
|
|
20240508,102400,4401048340,1573,1573,1573,1572,362
|
|
20240508,102300,4400479137,1573,1571,1573,1571,336
|
|
20240508,102200,4399951179,1571,1570,1572,1570,5094
|
|
20240508,102100,4391948393,1571,1571,1571,1570,2776
|
|
20240508,102000,4387588722,1570,1570,1571,1570,4501
|
|
20240508,101900,4380521681,1570,1571,1571,1570,1845
|
|
20240508,101800,4377624134,1571,1573,1574,1571,6523
|
|
20240508,101700,4367369177,1573,1572,1573,1572,5839
|
|
20240508,101600,4358187932,1573,1578,1578,1573,4044
|
|
20240508,101500,4351819305,1578,1578,1578,1575,3784
|
|
20240508,101400,4345856306,1575,1572,1575,1572,7002
|
|
20240508,101300,4334833840,1572,1572,1573,1572,1862
|
|
20240508,101200,4331904963,1572,1569,1573,1569,14226
|
|
20240508,101100,4309566188,1565,1564,1570,1564,8669
|
|
20240508,101000,4295990358,1564,1569,1569,1563,4976
|
|
20240508,100900,4288206200,1565,1570,1570,1565,13137
|
|
20240508,100800,4267616094,1568,1569,1570,1568,6874
|
|
20240508,100700,4256833144,1570,1571,1571,1569,6999
|
|
20240508,100600,4245846390,1571,1570,1571,1569,11178
|
|
20240508,100500,4228300399,1570,1571,1573,1569,6801
|
|
20240508,100400,4217622430,1572,1574,1574,1571,5888
|
|
20240508,100300,4208367145,1574,1574,1576,1570,4555
|
|
20240508,100200,4201195569,1576,1578,1579,1570,14262
|
|
20240508,100100,4178735752,1579,1571,1581,1570,7702
|
|
20240508,100000,4166603027,1570,1569,1570,1566,27177
|
|
20240508,095900,4123991902,1569,1577,1577,1548,74287
|
|
20240508,095800,4007924633,1577,1574,1582,1574,5888
|
|
20240508,095700,3998653643,1574,1574,1579,1572,43993
|
|
20240508,095600,3929369822,1573,1573,1575,1573,10122
|
|
20240508,095500,3913437552,1574,1576,1576,1573,9511
|
|
20240508,095400,3898456166,1576,1577,1577,1576,7007
|
|
20240508,095300,3887411348,1577,1581,1581,1577,22396
|
|
20240508,095200,3852054212,1581,1586,1586,1581,21502
|
|
20240508,095100,3818003654,1584,1587,1587,1584,18676
|
|
20240508,095000,3788378802,1587,1588,1590,1584,10489
|
|
20240508,094900,3771723564,1588,1584,1588,1584,13268
|
|
20240508,094800,3750674810,1584,1578,1584,1577,18156
|
|
20240508,094700,3721982614,1579,1580,1581,1579,13839
|
|
20240508,094600,3700119921,1581,1581,1581,1579,7464
|
|
20240508,094500,3688324333,1580,1585,1585,1580,25765
|
|
20240508,094400,3647590353,1585,1584,1585,1581,13267
|
|
20240508,094300,3626594324,1584,1581,1584,1581,9790
|
|
20240508,094200,3611101182,1583,1584,1584,1581,23340
|
|
20240508,094100,3574180056,1583,1588,1588,1583,26374
|
|
20240508,094000,3532355180,1588,1591,1591,1588,50238
|
|
20240508,093900,3452537202,1591,1593,1593,1590,8855
|
|
20240508,093800,3438444332,1592,1595,1595,1590,22512
|
|
20240508,093700,3402591385,1595,1598,1598,1593,16671
|
|
20240508,093600,3376007579,1598,1596,1600,1596,14018
|
|
20240508,093500,3353618428,1596,1590,1600,1589,11858
|
|
20240508,093400,3334706814,1588,1589,1593,1587,67086
|
|
20240508,093300,3228078016,1589,1591,1592,1589,35723
|
|
20240508,093200,3171283181,1591,1600,1600,1591,41495
|
|
20240508,093100,3105043818,1600,1601,1605,1600,16879
|
|
20240508,093000,3078015153,1603,1603,1605,1595,100687
|
|
20240508,092900,2916902962,1605,1612,1613,1603,56288
|
|
20240508,092800,2826356436,1612,1615,1616,1611,51787
|
|
20240508,092700,2742796411,1616,1616,1617,1614,52991
|
|
20240508,092600,2657200577,1616,1614,1620,1612,21786
|
|
20240508,092500,2622015888,1615,1618,1627,1614,122226
|
|
20240508,092400,2423945219,1620,1612,1626,1610,101746
|
|
20240508,092300,2259108691,1616,1616,1619,1606,116187
|
|
20240508,092200,2071827450,1619,1631,1635,1616,141164
|
|
20240508,092100,1842032325,1632,1637,1640,1630,223087
|
|
20240508,092000,1477323362,1638,1609,1638,1608,240959
|
|
20240508,091900,1085702337,1609,1593,1616,1587,140649
|
|
20240508,091800,859959265,1587,1584,1592,1583,88441
|
|
20240508,091700,719691757,1583,1568,1587,1567,70438
|
|
20240508,091600,608778851,1567,1557,1569,1557,64146
|
|
20240508,091500,508502478,1557,1560,1561,1555,22507
|
|
20240508,091400,473431379,1560,1550,1560,1550,37715
|
|
20240508,091300,414740247,1551,1548,1552,1548,5816
|
|
20240508,091200,405722836,1548,1544,1551,1544,23766
|
|
20240508,091100,368909377,1544,1542,1547,1542,3238
|
|
20240508,091000,363912463,1542,1542,1543,1540,16892
|
|
20240508,090900,337885665,1542,1543,1543,1542,2932
|
|
20240508,090800,333362182,1542,1540,1543,1537,4204
|
|
20240508,090700,326888615,1542,1537,1542,1536,9691
|
|
20240508,090600,311992126,1535,1537,1537,1534,30441
|
|
20240508,090500,265257179,1537,1542,1542,1536,34466
|
|
20240508,090400,212198572,1542,1542,1545,1541,6114
|
|
20240508,090300,202772433,1542,1541,1549,1541,36785
|
|
20240508,090200,145938375,1541,1539,1544,1539,10483
|
|
20240508,090100,129790149,1545,1542,1545,1537,26656
|
|
20240508,090000,88740669,1542,1548,1549,1539,57245
|