577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,183400,24018340320,1670,1670,1670,1670,95927
|
|
20240509,183300,24018340320,1670,1670,1670,1670,0
|
|
20240509,183200,24018340320,1670,1670,1670,1670,0
|
|
20240509,183100,24018340320,1670,1670,1670,1670,0
|
|
20240509,183000,24018340320,1670,1670,1670,1670,0
|
|
20240509,182900,24018340320,1670,1670,1670,1670,0
|
|
20240509,182800,24018340320,1670,1670,1670,1670,0
|
|
20240509,182700,24018340320,1670,1670,1670,1670,0
|
|
20240509,182600,24018340320,1670,1670,1670,1670,0
|
|
20240509,182500,24018340320,1670,1670,1670,1670,0
|
|
20240509,182400,24018340320,1670,1670,1670,1670,0
|
|
20240509,182300,24018340320,1670,1670,1670,1670,0
|
|
20240509,182200,24018340320,1670,1670,1670,1670,0
|
|
20240509,182100,24018340320,1670,1670,1670,1670,0
|
|
20240509,182000,24018340320,1670,1670,1670,1670,0
|
|
20240509,181900,24018340320,1670,1670,1670,1670,0
|
|
20240509,181800,24018340320,1670,1670,1670,1670,0
|
|
20240509,181700,24018340320,1670,1670,1670,1670,0
|
|
20240509,181600,24018340320,1670,1670,1670,1670,0
|
|
20240509,181500,24018340320,1670,1670,1670,1670,0
|
|
20240509,181400,24018340320,1670,1670,1670,1670,0
|
|
20240509,181300,24018340320,1670,1670,1670,1670,0
|
|
20240509,181200,24018340320,1670,1670,1670,1670,0
|
|
20240509,181100,24018340320,1670,1670,1670,1670,0
|
|
20240509,181000,24018340320,1670,1670,1670,1670,0
|
|
20240509,180900,24018340320,1670,1670,1670,1670,0
|
|
20240509,180800,24018340320,1670,1670,1670,1670,0
|
|
20240509,180700,24018340320,1670,1670,1670,1670,0
|
|
20240509,180600,24018340320,1670,1670,1670,1670,0
|
|
20240509,180500,24018340320,1670,1670,1670,1670,0
|
|
20240509,180400,24018340320,1670,1670,1670,1670,95927
|
|
20240509,180300,24018340320,1670,1670,1670,1670,0
|
|
20240509,180200,24018340320,1670,1670,1670,1670,0
|
|
20240509,180100,24018340320,1670,1670,1670,1670,0
|
|
20240509,180000,24018340320,1670,1670,1670,1670,0
|
|
20240509,175900,24018340320,1670,1670,1670,1670,0
|
|
20240509,175800,24018340320,1670,1670,1670,1670,0
|
|
20240509,175700,24018340320,1670,1670,1670,1670,0
|
|
20240509,175600,24018340320,1670,1670,1670,1670,0
|
|
20240509,175500,24018340320,1670,1670,1670,1670,0
|
|
20240509,175400,24018340320,1670,1670,1670,1670,0
|
|
20240509,175300,24018340320,1670,1670,1670,1670,0
|
|
20240509,175200,24018340320,1670,1670,1670,1670,0
|
|
20240509,175100,24018340320,1670,1670,1670,1670,0
|
|
20240509,175000,24018340320,1670,1670,1670,1670,0
|
|
20240509,174900,24018340320,1670,1670,1670,1670,0
|
|
20240509,174800,24018340320,1670,1670,1670,1670,0
|
|
20240509,174700,24018340320,1670,1670,1670,1670,0
|
|
20240509,174600,24018340320,1670,1670,1670,1670,0
|
|
20240509,174500,24018340320,1670,1670,1670,1670,0
|
|
20240509,174400,24018340320,1670,1670,1670,1670,0
|
|
20240509,174300,24018340320,1670,1670,1670,1670,0
|
|
20240509,174200,24018340320,1670,1670,1670,1670,0
|
|
20240509,174100,24018340320,1670,1670,1670,1670,0
|
|
20240509,174000,24018340320,1670,1670,1670,1670,0
|
|
20240509,173900,24018340320,1670,1670,1670,1670,0
|
|
20240509,173800,24018340320,1670,1670,1670,1670,0
|
|
20240509,173700,24018340320,1670,1670,1670,1670,0
|
|
20240509,173600,24018340320,1670,1670,1670,1670,0
|
|
20240509,173500,24018340320,1670,1670,1670,1670,0
|
|
20240509,173400,24018340320,1670,1670,1670,1670,95927
|
|
20240509,173300,24018340320,1670,1670,1670,1670,0
|
|
20240509,173200,24018340320,1670,1670,1670,1670,0
|
|
20240509,173100,24018340320,1670,1670,1670,1670,0
|
|
20240509,173000,24018340320,1670,1670,1670,1670,0
|
|
20240509,172900,24018340320,1670,1670,1670,1670,0
|
|
20240509,172800,24018340320,1670,1670,1670,1670,0
|
|
20240509,172700,24018340320,1670,1670,1670,1670,0
|
|
20240509,172600,24018340320,1670,1670,1670,1670,0
|
|
20240509,172500,24018340320,1670,1670,1670,1670,0
|
|
20240509,172400,24018340320,1670,1670,1670,1670,0
|
|
20240509,172300,24018340320,1670,1670,1670,1670,0
|
|
20240509,172200,24018340320,1670,1670,1670,1670,0
|
|
20240509,172100,24018340320,1670,1670,1670,1670,0
|
|
20240509,172000,24018340320,1670,1670,1670,1670,0
|
|
20240509,171900,24018340320,1670,1670,1670,1670,0
|
|
20240509,171800,24018340320,1670,1670,1670,1670,0
|
|
20240509,171700,24018340320,1670,1670,1670,1670,0
|
|
20240509,171600,24018340320,1670,1670,1670,1670,0
|
|
20240509,171500,24018340320,1670,1670,1670,1670,0
|
|
20240509,171400,24018340320,1670,1670,1670,1670,0
|
|
20240509,171300,24018340320,1670,1670,1670,1670,0
|
|
20240509,171200,24018340320,1670,1670,1670,1670,0
|
|
20240509,171100,24018340320,1670,1670,1670,1670,0
|
|
20240509,171000,24018340320,1670,1670,1670,1670,0
|
|
20240509,170900,24018340320,1670,1670,1670,1670,0
|
|
20240509,170800,24018340320,1670,1670,1670,1670,0
|
|
20240509,170700,24018340320,1670,1670,1670,1670,0
|
|
20240509,170600,24018340320,1670,1670,1670,1670,0
|
|
20240509,170500,24018340320,1670,1670,1670,1670,0
|
|
20240509,170400,24018340320,1670,1670,1670,1670,95927
|
|
20240509,170300,24018340320,1670,1670,1670,1670,0
|
|
20240509,170200,24018340320,1670,1670,1670,1670,0
|
|
20240509,170100,24018340320,1670,1670,1670,1670,0
|
|
20240509,170000,24018340320,1670,1670,1670,1670,0
|
|
20240509,165900,24018340320,1670,1670,1670,1670,0
|
|
20240509,165800,24018340320,1670,1670,1670,1670,0
|
|
20240509,165700,24018340320,1670,1670,1670,1670,0
|
|
20240509,165600,24018340320,1670,1670,1670,1670,0
|
|
20240509,165500,24018340320,1670,1670,1670,1670,0
|
|
20240509,165400,24018340320,1670,1670,1670,1670,0
|
|
20240509,165300,24018340320,1670,1670,1670,1670,0
|
|
20240509,165200,24018340320,1670,1670,1670,1670,0
|
|
20240509,165100,24018340320,1670,1670,1670,1670,0
|
|
20240509,165000,24018340320,1670,1670,1670,1670,0
|
|
20240509,164900,24018340320,1670,1670,1670,1670,0
|
|
20240509,164800,24018340320,1670,1670,1670,1670,0
|
|
20240509,164700,24018340320,1670,1670,1670,1670,0
|
|
20240509,164600,24018340320,1670,1670,1670,1670,0
|
|
20240509,164500,24018340320,1670,1670,1670,1670,0
|
|
20240509,164400,24018340320,1670,1670,1670,1670,0
|
|
20240509,164300,24018340320,1670,1670,1670,1670,0
|
|
20240509,164200,24018340320,1670,1670,1670,1670,0
|
|
20240509,164100,24018340320,1670,1670,1670,1670,0
|
|
20240509,164000,24018340320,1670,1670,1670,1670,0
|
|
20240509,163900,24018340320,1670,1670,1670,1670,0
|
|
20240509,163800,24018340320,1670,1670,1670,1670,0
|
|
20240509,163700,24018340320,1670,1670,1670,1670,0
|
|
20240509,163600,24018340320,1670,1670,1670,1670,0
|
|
20240509,163500,24018340320,1670,1670,1670,1670,0
|
|
20240509,163400,24018340320,1670,1670,1670,1670,95927
|
|
20240509,163300,24018340320,1670,1670,1670,1670,0
|
|
20240509,163200,24018340320,1670,1670,1670,1670,0
|
|
20240509,163100,24018340320,1670,1670,1670,1670,0
|
|
20240509,163000,24018340320,1670,1670,1670,1670,0
|
|
20240509,162900,24018340320,1670,1670,1670,1670,0
|
|
20240509,162800,24018340320,1670,1670,1670,1670,0
|
|
20240509,162700,24018340320,1670,1670,1670,1670,0
|
|
20240509,162600,24018340320,1670,1670,1670,1670,0
|
|
20240509,162500,24018340320,1670,1670,1670,1670,0
|
|
20240509,162400,24018340320,1670,1670,1670,1670,0
|
|
20240509,162300,24018340320,1670,1670,1670,1670,0
|
|
20240509,162200,24018340320,1670,1670,1670,1670,0
|
|
20240509,162100,24018340320,1670,1670,1670,1670,0
|
|
20240509,162000,24018340320,1670,1670,1670,1670,0
|
|
20240509,161900,24018340320,1670,1670,1670,1670,0
|
|
20240509,161800,24018340320,1670,1670,1670,1670,0
|
|
20240509,161700,24018340320,1670,1670,1670,1670,0
|
|
20240509,161600,24018340320,1670,1670,1670,1670,0
|
|
20240509,161500,24018340320,1670,1670,1670,1670,0
|
|
20240509,161400,24018340320,1670,1670,1670,1670,0
|
|
20240509,161300,24018340320,1670,1670,1670,1670,0
|
|
20240509,161200,24018340320,1670,1670,1670,1670,0
|
|
20240509,161100,24018340320,1670,1670,1670,1670,0
|
|
20240509,161000,24018340320,1670,1670,1670,1670,0
|
|
20240509,160900,24018340320,1670,1670,1670,1670,0
|
|
20240509,160800,24018340320,1670,1670,1670,1670,0
|
|
20240509,160700,24018340320,1670,1670,1670,1670,0
|
|
20240509,160600,24018340320,1670,1670,1670,1670,0
|
|
20240509,160500,24018340320,1670,1670,1670,1670,0
|
|
20240509,160400,24018340320,1670,1670,1670,1670,95927
|
|
20240509,160300,24018340320,1670,1670,1670,1670,0
|
|
20240509,160200,24018340320,1670,1670,1670,1670,0
|
|
20240509,160100,24018340320,1670,1670,1670,1670,0
|
|
20240509,160000,24018340320,1670,1670,1670,1670,0
|
|
20240509,155900,24018340320,1670,1670,1670,1670,0
|
|
20240509,155800,24018340320,1670,1670,1670,1670,0
|
|
20240509,155700,24018340320,1670,1670,1670,1670,0
|
|
20240509,155600,24018340320,1670,1670,1670,1670,0
|
|
20240509,155500,24018340320,1670,1670,1670,1670,0
|
|
20240509,155400,24018340320,1670,1670,1670,1670,0
|
|
20240509,155300,24018340320,1670,1670,1670,1670,0
|
|
20240509,155200,24018340320,1670,1670,1670,1670,0
|
|
20240509,155100,24018340320,1670,1670,1670,1670,0
|
|
20240509,155000,24018340320,1670,1670,1670,1670,0
|
|
20240509,154900,24018340320,1670,1670,1670,1670,0
|
|
20240509,154800,24018340320,1670,1670,1670,1670,0
|
|
20240509,154700,24018340320,1670,1670,1670,1670,0
|
|
20240509,154600,24018340320,1670,1670,1670,1670,0
|
|
20240509,154500,24018340320,1670,1670,1670,1670,0
|
|
20240509,154400,24018340320,1670,1670,1670,1670,0
|
|
20240509,154300,24018340320,1670,1670,1670,1670,0
|
|
20240509,154200,24018340320,1670,1670,1670,1670,0
|
|
20240509,154100,24018340320,1670,1670,1670,1670,0
|
|
20240509,154000,24018340320,1670,1670,1670,1670,0
|
|
20240509,153900,24018340320,1670,1670,1670,1670,0
|
|
20240509,153800,24018340320,1670,1670,1670,1670,0
|
|
20240509,153700,24018340320,1670,1670,1670,1670,0
|
|
20240509,153600,24018340320,1670,1670,1670,1670,0
|
|
20240509,153500,24018340320,1670,1670,1670,1670,0
|
|
20240509,153400,24018340320,1670,1670,1670,1670,95927
|
|
20240509,153300,24018340320,1670,1670,1670,1670,0
|
|
20240509,153200,24018340320,1670,1670,1670,1670,0
|
|
20240509,153100,24018340320,1670,1670,1670,1670,0
|
|
20240509,153000,24018340320,1670,1670,1670,1670,95927
|
|
20240509,152900,23858142230,1665,1665,1665,1665,0
|
|
20240509,152800,23858142230,1665,1665,1665,1665,0
|
|
20240509,152700,23858142230,1665,1665,1665,1665,0
|
|
20240509,152600,23858142230,1665,1665,1665,1665,0
|
|
20240509,152500,23858142230,1665,1665,1665,1665,0
|
|
20240509,152400,23858142230,1665,1665,1665,1665,0
|
|
20240509,152300,23858142230,1665,1665,1665,1665,0
|
|
20240509,152200,23858142230,1665,1665,1665,1665,0
|
|
20240509,152100,23858142230,1665,1665,1665,1665,0
|
|
20240509,152000,23858142230,1665,1665,1665,1665,0
|
|
20240509,151900,23858142230,1665,1657,1665,1657,38901
|
|
20240509,151800,23793501228,1657,1656,1661,1656,29966
|
|
20240509,151700,23743797087,1655,1653,1655,1653,25730
|
|
20240509,151600,23701234293,1653,1653,1654,1653,9074
|
|
20240509,151500,23686231547,1654,1655,1655,1654,6021
|
|
20240509,151400,23676271936,1655,1655,1657,1653,20893
|
|
20240509,151300,23641687101,1655,1657,1657,1654,11959
|
|
20240509,151200,23621894133,1657,1654,1657,1653,8842
|
|
20240509,151100,23607267465,1655,1653,1655,1653,12494
|
|
20240509,151000,23586610898,1654,1651,1654,1651,17161
|
|
20240509,150900,23558264327,1651,1653,1653,1651,21691
|
|
20240509,150800,23522439638,1653,1656,1656,1653,30924
|
|
20240509,150700,23471285674,1656,1656,1656,1655,7217
|
|
20240509,150600,23459336102,1655,1656,1656,1655,6094
|
|
20240509,150500,23449245326,1656,1655,1656,1655,16598
|
|
20240509,150400,23421771998,1656,1657,1657,1655,8441
|
|
20240509,150300,23407794745,1657,1658,1658,1656,18936
|
|
20240509,150200,23376422858,1658,1658,1658,1657,3337
|
|
20240509,150100,23370892885,1657,1658,1659,1657,4675
|
|
20240509,150000,23363144991,1659,1659,1660,1656,3159
|
|
20240509,145900,23357904515,1659,1654,1659,1654,4961
|
|
20240509,145800,23349692123,1654,1653,1654,1653,3536
|
|
20240509,145700,23343847065,1653,1655,1655,1652,6576
|
|
20240509,145600,23332976969,1655,1658,1660,1654,41791
|
|
20240509,145500,23263701102,1659,1660,1660,1658,13387
|
|
20240509,145400,23241489223,1659,1658,1660,1658,4500
|
|
20240509,145300,23234022748,1659,1657,1659,1657,14487
|
|
20240509,145200,23210004048,1658,1658,1658,1657,4072
|
|
20240509,145100,23203254501,1658,1658,1659,1657,4524
|
|
20240509,145000,23195753248,1659,1658,1659,1655,11334
|
|
20240509,144900,23176975113,1658,1658,1659,1657,2917
|
|
20240509,144800,23172139167,1658,1656,1659,1656,3929
|
|
20240509,144700,23165627702,1655,1654,1655,1654,12725
|
|
20240509,144600,23144568474,1655,1656,1656,1655,1501
|
|
20240509,144500,23142084219,1656,1654,1656,1653,4041
|
|
20240509,144400,23135397550,1654,1652,1654,1652,8597
|
|
20240509,144300,23121188795,1653,1651,1653,1649,11890
|
|
20240509,144200,23101559780,1650,1651,1651,1650,8666
|
|
20240509,144100,23087260458,1650,1650,1651,1650,1351
|
|
20240509,144000,23085031164,1651,1648,1652,1647,12516
|
|
20240509,143900,23064401833,1648,1649,1649,1648,7375
|
|
20240509,143800,23052247052,1648,1651,1651,1648,43975
|
|
20240509,143700,22979702042,1651,1651,1652,1651,21646
|
|
20240509,143600,22943960976,1651,1652,1652,1651,2064
|
|
20240509,143500,22940551769,1651,1653,1653,1651,8041
|
|
20240509,143400,22927267030,1653,1652,1653,1652,7365
|
|
20240509,143300,22915098592,1652,1653,1653,1652,16072
|
|
20240509,143200,22888540227,1653,1654,1654,1653,5016
|
|
20240509,143100,22880248368,1653,1654,1654,1653,9906
|
|
20240509,143000,22863872738,1654,1656,1656,1654,9314
|
|
20240509,142900,22848461270,1660,1660,1660,1656,20184
|
|
20240509,142800,22814998143,1659,1659,1660,1659,1808
|
|
20240509,142700,22811997871,1659,1657,1659,1657,3977
|
|
20240509,142600,22805403091,1657,1655,1657,1655,13728
|
|
20240509,142500,22782662687,1656,1656,1656,1655,2627
|
|
20240509,142400,22778313676,1655,1657,1658,1655,5230
|
|
20240509,142300,22769651566,1656,1659,1659,1656,35480
|
|
20240509,142200,22710821842,1659,1660,1660,1659,6729
|
|
20240509,142100,22699654305,1660,1660,1661,1660,6121
|
|
20240509,142000,22689492398,1661,1660,1661,1660,7267
|
|
20240509,141900,22677428950,1660,1660,1661,1660,2890
|
|
20240509,141800,22672630899,1660,1660,1661,1660,2156
|
|
20240509,141700,22669051938,1660,1660,1661,1660,3540
|
|
20240509,141600,22663174809,1660,1661,1661,1660,7480
|
|
20240509,141500,22650753402,1661,1660,1661,1660,1135
|
|
20240509,141400,22648869085,1661,1663,1663,1660,5412
|
|
20240509,141300,22639883509,1661,1663,1663,1661,4157
|
|
20240509,141200,22632976738,1663,1662,1663,1660,9679
|
|
20240509,141100,22616901462,1662,1663,1663,1662,15703
|
|
20240509,141000,22590788327,1663,1664,1664,1663,10225
|
|
20240509,140900,22573782329,1663,1666,1666,1663,14319
|
|
20240509,140800,22549960473,1666,1666,1666,1665,1856
|
|
20240509,140700,22546868434,1666,1668,1668,1665,5148
|
|
20240509,140600,22538294571,1668,1668,1668,1667,3975
|
|
20240509,140500,22531664571,1668,1668,1668,1667,786
|
|
20240509,140400,22530353845,1668,1665,1668,1665,4856
|
|
20240509,140300,22522266386,1665,1667,1668,1665,15546
|
|
20240509,140200,22496361912,1668,1668,1668,1666,4900
|
|
20240509,140100,22488192231,1667,1667,1668,1667,4051
|
|
20240509,140000,22481439176,1667,1666,1667,1665,3960
|
|
20240509,135900,22474840188,1666,1666,1666,1665,3922
|
|
20240509,135800,22468306336,1666,1666,1666,1665,1350
|
|
20240509,135700,22466057526,1666,1665,1666,1665,3263
|
|
20240509,135600,22460623820,1665,1665,1665,1664,916
|
|
20240509,135500,22459099575,1665,1665,1665,1664,2985
|
|
20240509,135400,22454131764,1665,1665,1665,1664,410
|
|
20240509,135300,22453449379,1665,1662,1666,1661,11658
|
|
20240509,135200,22434046076,1663,1663,1663,1660,25120
|
|
20240509,135100,22392320914,1663,1662,1663,1661,2453
|
|
20240509,135000,22388243159,1661,1665,1665,1661,9833
|
|
20240509,134900,22371896371,1665,1666,1666,1663,5349
|
|
20240509,134800,22362997750,1666,1667,1667,1666,7358
|
|
20240509,134700,22350739110,1667,1666,1667,1666,4355
|
|
20240509,134600,22343483347,1666,1664,1666,1664,11457
|
|
20240509,134500,22324412405,1664,1663,1665,1663,2086
|
|
20240509,134400,22320941914,1663,1660,1663,1659,11089
|
|
20240509,134300,22302518788,1659,1660,1660,1659,6670
|
|
20240509,134200,22291450933,1659,1660,1660,1659,2587
|
|
20240509,134100,22287158389,1660,1660,1660,1659,2528
|
|
20240509,134000,22282962001,1660,1658,1661,1658,2538
|
|
20240509,133900,22278750888,1658,1662,1662,1658,28936
|
|
20240509,133800,22230749856,1662,1663,1663,1660,11339
|
|
20240509,133700,22211914459,1663,1662,1663,1662,2235
|
|
20240509,133600,22208198779,1662,1660,1662,1660,9081
|
|
20240509,133500,22193108450,1660,1659,1661,1659,7911
|
|
20240509,133400,22179976303,1659,1660,1661,1659,2855
|
|
20240509,133300,22175238620,1659,1661,1661,1659,6869
|
|
20240509,133200,22163836554,1662,1662,1662,1660,17125
|
|
20240509,133100,22135405426,1662,1662,1662,1661,3291
|
|
20240509,133000,22129938123,1662,1663,1663,1661,1618
|
|
20240509,132900,22127247771,1663,1665,1666,1661,20056
|
|
20240509,132800,22093879481,1666,1666,1666,1665,1684
|
|
20240509,132700,22091074292,1666,1667,1667,1665,4002
|
|
20240509,132600,22084407964,1666,1667,1670,1665,4963
|
|
20240509,132500,22076144040,1667,1670,1670,1666,31013
|
|
20240509,132400,22024411872,1670,1670,1671,1670,9192
|
|
20240509,132300,22009061101,1670,1670,1670,1668,6066
|
|
20240509,132200,21998935249,1670,1665,1670,1665,20729
|
|
20240509,132100,21964369584,1666,1666,1668,1665,13708
|
|
20240509,132000,21941528168,1666,1671,1671,1666,22192
|
|
20240509,131900,21904488044,1671,1676,1676,1670,30084
|
|
20240509,131800,21854172009,1675,1676,1676,1675,21032
|
|
20240509,131700,21818930208,1676,1676,1676,1675,4063
|
|
20240509,131600,21812121920,1676,1675,1676,1674,2268
|
|
20240509,131500,21808321846,1675,1675,1675,1674,7966
|
|
20240509,131400,21794978998,1674,1676,1676,1674,11424
|
|
20240509,131300,21775838268,1675,1675,1676,1674,10700
|
|
20240509,131200,21757918750,1674,1673,1674,1673,9966
|
|
20240509,131100,21741240184,1674,1674,1675,1673,10098
|
|
20240509,131000,21724335776,1674,1673,1674,1673,3158
|
|
20240509,130900,21719051138,1674,1672,1674,1671,15852
|
|
20240509,130800,21692532720,1673,1670,1673,1670,5644
|
|
20240509,130700,21683092477,1671,1672,1674,1669,19439
|
|
20240509,130600,21650601337,1671,1664,1671,1663,15983
|
|
20240509,130500,21623938178,1664,1661,1664,1661,3372
|
|
20240509,130400,21618330762,1663,1662,1663,1661,11474
|
|
20240509,130300,21599264974,1663,1663,1663,1662,4824
|
|
20240509,130200,21591246030,1663,1663,1663,1662,3472
|
|
20240509,130100,21585472116,1663,1663,1663,1662,5262
|
|
20240509,130000,21576722755,1663,1666,1666,1663,18136
|
|
20240509,125900,21546521545,1667,1669,1669,1666,5119
|
|
20240509,125800,21537986534,1669,1669,1669,1667,5418
|
|
20240509,125700,21528948402,1669,1669,1670,1669,15089
|
|
20240509,125600,21503761343,1669,1669,1670,1668,21916
|
|
20240509,125500,21467190715,1669,1664,1670,1663,20693
|
|
20240509,125400,21432694907,1664,1664,1664,1663,1844
|
|
20240509,125300,21429627180,1664,1665,1666,1660,4910
|
|
20240509,125200,21421454344,1665,1665,1666,1660,9576
|
|
20240509,125100,21405520532,1664,1658,1665,1658,32363
|
|
20240509,125000,21351746875,1658,1659,1659,1658,5225
|
|
20240509,124900,21343078986,1659,1660,1660,1659,349
|
|
20240509,124800,21342499917,1660,1659,1660,1659,3451
|
|
20240509,124700,21336772907,1659,1659,1660,1659,2028
|
|
20240509,124600,21333407942,1659,1661,1661,1659,1983
|
|
20240509,124500,21330116563,1660,1657,1660,1656,15223
|
|
20240509,124400,21304875880,1657,1656,1657,1656,5022
|
|
20240509,124300,21296558464,1657,1657,1658,1656,5455
|
|
20240509,124200,21287521329,1658,1659,1660,1657,3670
|
|
20240509,124100,21281435930,1659,1661,1662,1659,7793
|
|
20240509,124000,21268498032,1661,1660,1663,1660,11152
|
|
20240509,123900,21249968177,1662,1662,1662,1660,11468
|
|
20240509,123800,21230912114,1662,1661,1663,1660,14959
|
|
20240509,123700,21206054001,1661,1664,1664,1659,7742
|
|
20240509,123600,21193199524,1663,1654,1663,1653,26043
|
|
20240509,123500,21150053504,1653,1654,1655,1653,12183
|
|
20240509,123400,21129905263,1654,1654,1655,1654,3927
|
|
20240509,123300,21123409620,1654,1653,1656,1653,7063
|
|
20240509,123200,21111722677,1653,1648,1653,1648,6018
|
|
20240509,123100,21101780470,1648,1645,1649,1645,34928
|
|
20240509,123000,21044291841,1645,1646,1647,1645,8443
|
|
20240509,122900,21030396545,1646,1646,1647,1646,9327
|
|
20240509,122800,21015039102,1646,1648,1649,1646,4316
|
|
20240509,122700,21007930409,1648,1650,1650,1647,13730
|
|
20240509,122600,20985296602,1654,1652,1654,1651,24690
|
|
20240509,122500,20944506152,1652,1652,1652,1651,16615
|
|
20240509,122400,20917065638,1652,1651,1652,1650,6796
|
|
20240509,122300,20905844441,1651,1650,1651,1649,6991
|
|
20240509,122200,20894309825,1649,1650,1650,1646,7520
|
|
20240509,122100,20881921096,1650,1647,1651,1646,17749
|
|
20240509,122000,20852658059,1647,1648,1648,1647,1718
|
|
20240509,121900,20849828394,1649,1649,1649,1649,1339
|
|
20240509,121800,20847620383,1649,1642,1649,1642,18126
|
|
20240509,121700,20817825930,1643,1643,1644,1643,8272
|
|
20240509,121600,20804234692,1644,1644,1646,1643,10689
|
|
20240509,121500,20786664928,1646,1646,1646,1644,10071
|
|
20240509,121400,20770106230,1647,1649,1649,1645,7517
|
|
20240509,121300,20757725091,1644,1650,1650,1644,10245
|
|
20240509,121200,20740852417,1650,1645,1650,1644,34533
|
|
20240509,121100,20684036819,1644,1646,1646,1644,18098
|
|
20240509,121000,20654269442,1647,1647,1649,1646,11459
|
|
20240509,120900,20635390085,1648,1648,1649,1646,10387
|
|
20240509,120800,20618277860,1649,1648,1649,1644,47469
|
|
20240509,120700,20540185820,1649,1652,1652,1648,101994
|
|
20240509,120600,20371868212,1652,1654,1654,1651,8430
|
|
20240509,120500,20357939793,1654,1651,1654,1651,4519
|
|
20240509,120400,20350474887,1651,1652,1652,1651,9613
|
|
20240509,120300,20334601963,1652,1652,1652,1651,7961
|
|
20240509,120200,20321454638,1652,1654,1654,1651,11855
|
|
20240509,120100,20301867835,1653,1660,1661,1653,67241
|
|
20240509,120000,20190497634,1659,1659,1660,1657,7740
|
|
20240509,115900,20177659022,1658,1659,1659,1656,18320
|
|
20240509,115800,20147287243,1658,1659,1660,1655,25561
|
|
20240509,115700,20104898824,1658,1656,1659,1655,13674
|
|
20240509,115600,20082248693,1655,1656,1656,1655,10187
|
|
20240509,115500,20065385871,1655,1655,1657,1654,11701
|
|
20240509,115400,20046020257,1654,1658,1660,1653,48722
|
|
20240509,115300,19965242373,1653,1661,1661,1653,52618
|
|
20240509,115200,19878075176,1660,1659,1668,1659,32664
|
|
20240509,115100,19823753542,1657,1658,1660,1656,12641
|
|
20240509,115000,19802795523,1658,1658,1659,1657,2723
|
|
20240509,114900,19798280279,1658,1658,1658,1657,3375
|
|
20240509,114800,19792685336,1658,1656,1660,1656,787
|
|
20240509,114700,19791380375,1656,1660,1660,1655,8541
|
|
20240509,114600,19777235876,1656,1657,1658,1656,2707
|
|
20240509,114500,19772749190,1658,1660,1660,1657,10788
|
|
20240509,114400,19754861250,1658,1658,1660,1658,8227
|
|
20240509,114300,19741207653,1660,1651,1660,1651,11253
|
|
20240509,114200,19722593982,1652,1650,1653,1650,6472
|
|
20240509,114100,19711908371,1653,1658,1659,1650,66216
|
|
20240509,114000,19602479534,1658,1656,1660,1655,6166
|
|
20240509,113900,19592263497,1654,1653,1656,1653,6533
|
|
20240509,113800,19581460087,1653,1653,1653,1652,20333
|
|
20240509,113700,19547857718,1653,1655,1655,1653,3327
|
|
20240509,113600,19542356416,1655,1654,1655,1653,12664
|
|
20240509,113500,19521415035,1654,1653,1654,1653,8224
|
|
20240509,113400,19507817462,1654,1654,1655,1653,9099
|
|
20240509,113300,19492767832,1654,1656,1656,1653,9683
|
|
20240509,113200,19476758408,1656,1659,1659,1653,39817
|
|
20240509,113100,19410805490,1659,1658,1659,1658,7659
|
|
20240509,113000,19398105622,1658,1657,1658,1656,19950
|
|
20240509,112900,19365034959,1657,1656,1658,1656,32051
|
|
20240509,112800,19311903506,1656,1657,1657,1655,5764
|
|
20240509,112700,19302355709,1657,1655,1658,1653,39280
|
|
20240509,112600,19237352803,1655,1657,1658,1653,41044
|
|
20240509,112500,19169422943,1658,1660,1660,1657,12374
|
|
20240509,112400,19148903791,1660,1660,1663,1659,13512
|
|
20240509,112300,19126477071,1660,1665,1667,1656,95013
|
|
20240509,112200,18968658585,1667,1666,1667,1665,4677
|
|
20240509,112100,18960867127,1665,1666,1669,1665,11237
|
|
20240509,112000,18942149675,1666,1671,1671,1666,20154
|
|
20240509,111900,18908525668,1670,1676,1676,1670,13702
|
|
20240509,111800,18885632561,1671,1677,1677,1670,7278
|
|
20240509,111700,18873446581,1677,1678,1681,1670,15709
|
|
20240509,111600,18847111438,1679,1680,1682,1674,53486
|
|
20240509,111500,18757325292,1680,1679,1680,1678,24443
|
|
20240509,111400,18716276037,1679,1676,1679,1674,8519
|
|
20240509,111300,18701992828,1674,1674,1678,1674,17690
|
|
20240509,111200,18672335980,1674,1666,1678,1666,101531
|
|
20240509,111100,18502580565,1666,1665,1667,1664,5159
|
|
20240509,111000,18493990758,1665,1664,1665,1663,14902
|
|
20240509,110900,18469196046,1664,1663,1664,1662,16091
|
|
20240509,110800,18442435486,1664,1669,1669,1663,18575
|
|
20240509,110700,18411511478,1670,1669,1670,1669,6071
|
|
20240509,110600,18401374895,1669,1665,1670,1665,12438
|
|
20240509,110500,18380626431,1668,1669,1670,1666,28084
|
|
20240509,110400,18333786471,1669,1669,1669,1669,10771
|
|
20240509,110300,18315809672,1669,1668,1669,1667,15319
|
|
20240509,110200,18290260612,1668,1666,1668,1665,22541
|
|
20240509,110100,18252705633,1666,1662,1666,1662,16433
|
|
20240509,110000,18225367153,1663,1665,1665,1662,13331
|
|
20240509,105900,18203205678,1664,1667,1667,1662,13076
|
|
20240509,105800,18181449057,1667,1663,1670,1662,9355
|
|
20240509,105700,18165857761,1663,1663,1664,1661,48586
|
|
20240509,105600,18085130711,1664,1662,1671,1655,49783
|
|
20240509,105500,18002345329,1662,1674,1674,1659,69379
|
|
20240509,105400,17886817174,1673,1681,1681,1673,79515
|
|
20240509,105300,17753344300,1681,1682,1682,1681,11382
|
|
20240509,105200,17734208077,1682,1677,1682,1676,15766
|
|
20240509,105100,17707732052,1676,1674,1677,1673,32381
|
|
20240509,105000,17653495433,1674,1678,1680,1674,23017
|
|
20240509,104900,17614903968,1680,1683,1684,1678,21967
|
|
20240509,104800,17578005642,1683,1688,1688,1683,24909
|
|
20240509,104700,17536050923,1688,1687,1689,1682,26703
|
|
20240509,104600,17490991282,1687,1678,1687,1675,71604
|
|
20240509,104500,17370632704,1678,1680,1681,1677,55712
|
|
20240509,104400,17277041254,1681,1684,1684,1670,72786
|
|
20240509,104300,17154833485,1684,1685,1685,1682,54091
|
|
20240509,104200,17063782607,1686,1686,1689,1685,40665
|
|
20240509,104100,16995209952,1686,1699,1700,1686,105249
|
|
20240509,104000,16817127284,1700,1693,1702,1693,32250
|
|
20240509,103900,16762330412,1694,1705,1705,1691,98953
|
|
20240509,103800,16594213881,1705,1702,1705,1701,29940
|
|
20240509,103700,16543226291,1703,1700,1703,1700,25585
|
|
20240509,103600,16499696391,1701,1700,1701,1699,25745
|
|
20240509,103500,16455926304,1700,1700,1700,1699,53148
|
|
20240509,103400,16365586279,1700,1694,1700,1693,41848
|
|
20240509,103300,16294535857,1694,1688,1694,1687,77250
|
|
20240509,103200,16163992259,1688,1690,1692,1688,43028
|
|
20240509,103100,16091293696,1690,1692,1693,1690,64023
|
|
20240509,103000,15983008703,1693,1693,1693,1691,34971
|
|
20240509,102900,15923830826,1692,1697,1697,1691,47077
|
|
20240509,102800,15844112602,1697,1693,1700,1692,77485
|
|
20240509,102700,15712682470,1692,1698,1699,1691,63662
|
|
20240509,102600,15604857445,1698,1701,1701,1695,37890
|
|
20240509,102500,15540544502,1702,1702,1703,1698,24203
|
|
20240509,102400,15499391790,1702,1698,1703,1698,50343
|
|
20240509,102300,15413784292,1698,1698,1701,1695,110662
|
|
20240509,102200,15225877867,1697,1700,1701,1696,101041
|
|
20240509,102100,15054230504,1701,1710,1710,1700,140829
|
|
20240509,102000,14814354897,1709,1713,1714,1709,87302
|
|
20240509,101900,14664962131,1713,1713,1717,1709,141883
|
|
20240509,101800,14421965155,1713,1718,1720,1713,77607
|
|
20240509,101700,14288676906,1718,1720,1720,1718,47703
|
|
20240509,101600,14206685679,1720,1717,1723,1712,133254
|
|
20240509,101500,13977712246,1718,1726,1726,1717,104727
|
|
20240509,101400,13797373966,1726,1731,1733,1725,103387
|
|
20240509,101300,13618616094,1731,1740,1741,1730,128806
|
|
20240509,101200,13394920919,1740,1735,1744,1733,177840
|
|
20240509,101100,13085493346,1737,1743,1744,1733,82088
|
|
20240509,101000,12942840471,1743,1725,1745,1724,237716
|
|
20240509,100900,12530070534,1727,1729,1730,1722,95151
|
|
20240509,100800,12365695943,1729,1730,1732,1725,119060
|
|
20240509,100700,12159882834,1729,1733,1743,1726,239433
|
|
20240509,100600,11744410775,1735,1713,1735,1712,251713
|
|
20240509,100500,11310264180,1712,1719,1720,1709,216575
|
|
20240509,100400,10938945857,1718,1722,1724,1707,214430
|
|
20240509,100300,10570870561,1722,1734,1735,1722,202374
|
|
20240509,100200,10220740439,1734,1730,1735,1727,159012
|
|
20240509,100100,9945458107,1729,1746,1749,1726,435036
|
|
20240509,100000,9191413912,1746,1764,1768,1736,428492
|
|
20240509,095900,8441861689,1768,1732,1775,1732,864553
|
|
20240509,095800,6927175311,1729,1729,1729,1729,0
|
|
20240509,095700,6927175311,1729,1729,1729,1729,0
|
|
20240509,095600,6927175311,1729,1716,1729,1715,230063
|
|
20240509,095500,6531448786,1716,1697,1720,1696,343952
|
|
20240509,095400,5945239124,1697,1690,1697,1690,105939
|
|
20240509,095300,5765705570,1690,1690,1694,1687,162294
|
|
20240509,095200,5491587368,1690,1691,1695,1686,118202
|
|
20240509,095100,5291818618,1690,1685,1696,1684,174936
|
|
20240509,095000,4996230316,1685,1684,1689,1680,173513
|
|
20240509,094900,4703926796,1685,1675,1685,1674,220498
|
|
20240509,094800,4333533530,1674,1664,1675,1664,163368
|
|
20240509,094700,4060886435,1665,1662,1666,1659,145060
|
|
20240509,094600,3819562520,1662,1656,1665,1654,143001
|
|
20240509,094500,3582383033,1654,1645,1656,1644,192465
|
|
20240509,094400,3264913069,1645,1639,1645,1637,100762
|
|
20240509,094300,3099600424,1639,1633,1639,1633,121941
|
|
20240509,094200,2900058669,1635,1628,1635,1627,93835
|
|
20240509,094100,2747066839,1628,1627,1629,1627,12783
|
|
20240509,094000,2726255951,1628,1627,1628,1625,27096
|
|
20240509,093900,2682167358,1625,1627,1627,1624,9593
|
|
20240509,093800,2666584170,1628,1623,1628,1622,22530
|
|
20240509,093700,2629989896,1624,1627,1628,1623,23093
|
|
20240509,093600,2592448471,1627,1627,1628,1625,20886
|
|
20240509,093500,2558475424,1627,1623,1627,1622,14038
|
|
20240509,093400,2535683974,1623,1621,1623,1618,25581
|
|
20240509,093300,2494220057,1619,1621,1621,1618,23773
|
|
20240509,093200,2455715362,1618,1624,1624,1616,34768
|
|
20240509,093100,2399380071,1624,1626,1627,1623,25517
|
|
20240509,093000,2357924024,1627,1635,1635,1625,41599
|
|
20240509,092900,2290083636,1634,1636,1636,1631,47878
|
|
20240509,092800,2211813765,1635,1624,1637,1624,206135
|
|
20240509,092700,1875331801,1623,1622,1627,1620,98172
|
|
20240509,092600,1715843386,1620,1625,1625,1619,26248
|
|
20240509,092500,1673269757,1625,1618,1625,1617,75040
|
|
20240509,092400,1551735466,1617,1618,1618,1615,20276
|
|
20240509,092300,1518953459,1618,1619,1620,1618,16929
|
|
20240509,092200,1491551011,1619,1625,1626,1618,38196
|
|
20240509,092100,1429680992,1626,1627,1627,1621,71264
|
|
20240509,092000,1313854397,1628,1629,1630,1624,114163
|
|
20240509,091900,1128000532,1630,1617,1630,1617,122638
|
|
20240509,091800,928863994,1616,1609,1618,1608,61275
|
|
20240509,091700,830062800,1608,1610,1610,1603,40442
|
|
20240509,091600,765028016,1610,1601,1610,1601,42944
|
|
20240509,091500,695988369,1601,1599,1606,1596,38042
|
|
20240509,091400,635093080,1599,1594,1600,1593,51545
|
|
20240509,091300,552821563,1593,1590,1595,1589,34867
|
|
20240509,091200,497306070,1590,1588,1590,1586,22073
|
|
20240509,091100,462222628,1589,1589,1590,1586,13296
|
|
20240509,091000,441100406,1590,1582,1590,1582,63476
|
|
20240509,090900,340459984,1582,1582,1583,1581,8528
|
|
20240509,090800,326967164,1583,1583,1584,1581,8646
|
|
20240509,090700,313286214,1583,1585,1585,1581,16209
|
|
20240509,090600,287619578,1585,1582,1585,1582,13428
|
|
20240509,090500,266358024,1583,1584,1588,1579,38094
|
|
20240509,090400,205958463,1577,1572,1585,1572,55063
|
|
20240509,090300,119212781,1572,1574,1574,1572,4765
|
|
20240509,090200,111718895,1574,1578,1579,1571,13839
|
|
20240509,090100,89925834,1579,1576,1580,1570,22395
|
|
20240509,090000,54634056,1576,1572,1576,1572,33620
|