577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,183400,6092665373,1670,1670,1670,1670,53206
|
|
20240510,183300,6092665373,1670,1670,1670,1670,0
|
|
20240510,183200,6092665373,1670,1670,1670,1670,0
|
|
20240510,183100,6092665373,1670,1670,1670,1670,0
|
|
20240510,183000,6092665373,1670,1670,1670,1670,0
|
|
20240510,182900,6092665373,1670,1670,1670,1670,0
|
|
20240510,182800,6092665373,1670,1670,1670,1670,0
|
|
20240510,182700,6092665373,1670,1670,1670,1670,0
|
|
20240510,182600,6092665373,1670,1670,1670,1670,0
|
|
20240510,182500,6092665373,1670,1670,1670,1670,0
|
|
20240510,182400,6092665373,1670,1670,1670,1670,0
|
|
20240510,182300,6092665373,1670,1670,1670,1670,0
|
|
20240510,182200,6092665373,1670,1670,1670,1670,0
|
|
20240510,182100,6092665373,1670,1670,1670,1670,0
|
|
20240510,182000,6092665373,1670,1670,1670,1670,0
|
|
20240510,181900,6092665373,1670,1670,1670,1670,0
|
|
20240510,181800,6092665373,1670,1670,1670,1670,0
|
|
20240510,181700,6092665373,1670,1670,1670,1670,0
|
|
20240510,181600,6092665373,1670,1670,1670,1670,0
|
|
20240510,181500,6092665373,1670,1670,1670,1670,0
|
|
20240510,181400,6092665373,1670,1670,1670,1670,0
|
|
20240510,181300,6092665373,1670,1670,1670,1670,0
|
|
20240510,181200,6092665373,1670,1670,1670,1670,0
|
|
20240510,181100,6092665373,1670,1670,1670,1670,0
|
|
20240510,181000,6092665373,1670,1670,1670,1670,0
|
|
20240510,180900,6092665373,1670,1670,1670,1670,0
|
|
20240510,180800,6092665373,1670,1670,1670,1670,0
|
|
20240510,180700,6092665373,1670,1670,1670,1670,0
|
|
20240510,180600,6092665373,1670,1670,1670,1670,0
|
|
20240510,180500,6092665373,1670,1670,1670,1670,0
|
|
20240510,180400,6092665373,1670,1670,1670,1670,53206
|
|
20240510,180300,6092665373,1670,1670,1670,1670,0
|
|
20240510,180200,6092665373,1670,1670,1670,1670,0
|
|
20240510,180100,6092665373,1670,1670,1670,1670,0
|
|
20240510,180000,6092665373,1670,1670,1670,1670,0
|
|
20240510,175900,6092665373,1670,1670,1670,1670,0
|
|
20240510,175800,6092665373,1670,1670,1670,1670,0
|
|
20240510,175700,6092665373,1670,1670,1670,1670,0
|
|
20240510,175600,6092665373,1670,1670,1670,1670,0
|
|
20240510,175500,6092665373,1670,1670,1670,1670,0
|
|
20240510,175400,6092665373,1670,1670,1670,1670,0
|
|
20240510,175300,6092665373,1670,1670,1670,1670,0
|
|
20240510,175200,6092665373,1670,1670,1670,1670,0
|
|
20240510,175100,6092665373,1670,1670,1670,1670,0
|
|
20240510,175000,6092665373,1670,1670,1670,1670,0
|
|
20240510,174900,6092665373,1670,1670,1670,1670,0
|
|
20240510,174800,6092665373,1670,1670,1670,1670,0
|
|
20240510,174700,6092665373,1670,1670,1670,1670,0
|
|
20240510,174600,6092665373,1670,1670,1670,1670,0
|
|
20240510,174500,6092665373,1670,1670,1670,1670,0
|
|
20240510,174400,6092665373,1670,1670,1670,1670,0
|
|
20240510,174300,6092665373,1670,1670,1670,1670,0
|
|
20240510,174200,6092665373,1670,1670,1670,1670,0
|
|
20240510,174100,6092665373,1670,1670,1670,1670,0
|
|
20240510,174000,6092665373,1670,1670,1670,1670,0
|
|
20240510,173900,6092665373,1670,1670,1670,1670,0
|
|
20240510,173800,6092665373,1670,1670,1670,1670,0
|
|
20240510,173700,6092665373,1670,1670,1670,1670,0
|
|
20240510,173600,6092665373,1670,1670,1670,1670,0
|
|
20240510,173500,6092665373,1670,1670,1670,1670,0
|
|
20240510,173400,6092665373,1670,1670,1670,1670,53206
|
|
20240510,173300,6092665373,1670,1670,1670,1670,0
|
|
20240510,173200,6092665373,1670,1670,1670,1670,0
|
|
20240510,173100,6092665373,1670,1670,1670,1670,0
|
|
20240510,173000,6092665373,1670,1670,1670,1670,0
|
|
20240510,172900,6092665373,1670,1670,1670,1670,0
|
|
20240510,172800,6092665373,1670,1670,1670,1670,0
|
|
20240510,172700,6092665373,1670,1670,1670,1670,0
|
|
20240510,172600,6092665373,1670,1670,1670,1670,0
|
|
20240510,172500,6092665373,1670,1670,1670,1670,0
|
|
20240510,172400,6092665373,1670,1670,1670,1670,0
|
|
20240510,172300,6092665373,1670,1670,1670,1670,0
|
|
20240510,172200,6092665373,1670,1670,1670,1670,0
|
|
20240510,172100,6092665373,1670,1670,1670,1670,0
|
|
20240510,172000,6092665373,1670,1670,1670,1670,0
|
|
20240510,171900,6092665373,1670,1670,1670,1670,0
|
|
20240510,171800,6092665373,1670,1670,1670,1670,0
|
|
20240510,171700,6092665373,1670,1670,1670,1670,0
|
|
20240510,171600,6092665373,1670,1670,1670,1670,0
|
|
20240510,171500,6092665373,1670,1670,1670,1670,0
|
|
20240510,171400,6092665373,1670,1670,1670,1670,0
|
|
20240510,171300,6092665373,1670,1670,1670,1670,0
|
|
20240510,171200,6092665373,1670,1670,1670,1670,0
|
|
20240510,171100,6092665373,1670,1670,1670,1670,0
|
|
20240510,171000,6092665373,1670,1670,1670,1670,0
|
|
20240510,170900,6092665373,1670,1670,1670,1670,0
|
|
20240510,170800,6092665373,1670,1670,1670,1670,0
|
|
20240510,170700,6092665373,1670,1670,1670,1670,0
|
|
20240510,170600,6092665373,1670,1670,1670,1670,0
|
|
20240510,170500,6092665373,1670,1670,1670,1670,0
|
|
20240510,170400,6092665373,1670,1670,1670,1670,53206
|
|
20240510,170300,6092665373,1670,1670,1670,1670,0
|
|
20240510,170200,6092665373,1670,1670,1670,1670,0
|
|
20240510,170100,6092665373,1670,1670,1670,1670,0
|
|
20240510,170000,6092665373,1670,1670,1670,1670,0
|
|
20240510,165900,6092665373,1670,1670,1670,1670,0
|
|
20240510,165800,6092665373,1670,1670,1670,1670,0
|
|
20240510,165700,6092665373,1670,1670,1670,1670,0
|
|
20240510,165600,6092665373,1670,1670,1670,1670,0
|
|
20240510,165500,6092665373,1670,1670,1670,1670,0
|
|
20240510,165400,6092665373,1670,1670,1670,1670,0
|
|
20240510,165300,6092665373,1670,1670,1670,1670,0
|
|
20240510,165200,6092665373,1670,1670,1670,1670,0
|
|
20240510,165100,6092665373,1670,1670,1670,1670,0
|
|
20240510,165000,6092665373,1670,1670,1670,1670,0
|
|
20240510,164900,6092665373,1670,1670,1670,1670,0
|
|
20240510,164800,6092665373,1670,1670,1670,1670,0
|
|
20240510,164700,6092665373,1670,1670,1670,1670,0
|
|
20240510,164600,6092665373,1670,1670,1670,1670,0
|
|
20240510,164500,6092665373,1670,1670,1670,1670,0
|
|
20240510,164400,6092665373,1670,1670,1670,1670,0
|
|
20240510,164300,6092665373,1670,1670,1670,1670,0
|
|
20240510,164200,6092665373,1670,1670,1670,1670,0
|
|
20240510,164100,6092665373,1670,1670,1670,1670,0
|
|
20240510,164000,6092665373,1670,1670,1670,1670,0
|
|
20240510,163900,6092665373,1670,1670,1670,1670,0
|
|
20240510,163800,6092665373,1670,1670,1670,1670,0
|
|
20240510,163700,6092665373,1670,1670,1670,1670,0
|
|
20240510,163600,6092665373,1670,1670,1670,1670,0
|
|
20240510,163500,6092665373,1670,1670,1670,1670,0
|
|
20240510,163400,6092665373,1670,1670,1670,1670,53206
|
|
20240510,163300,6092665373,1670,1670,1670,1670,0
|
|
20240510,163200,6092665373,1670,1670,1670,1670,0
|
|
20240510,163100,6092665373,1670,1670,1670,1670,0
|
|
20240510,163000,6092665373,1670,1670,1670,1670,0
|
|
20240510,162900,6092665373,1670,1670,1670,1670,0
|
|
20240510,162800,6092665373,1670,1670,1670,1670,0
|
|
20240510,162700,6092665373,1670,1670,1670,1670,0
|
|
20240510,162600,6092665373,1670,1670,1670,1670,0
|
|
20240510,162500,6092665373,1670,1670,1670,1670,0
|
|
20240510,162400,6092665373,1670,1670,1670,1670,0
|
|
20240510,162300,6092665373,1670,1670,1670,1670,0
|
|
20240510,162200,6092665373,1670,1670,1670,1670,0
|
|
20240510,162100,6092665373,1670,1670,1670,1670,0
|
|
20240510,162000,6092665373,1670,1670,1670,1670,0
|
|
20240510,161900,6092665373,1670,1670,1670,1670,0
|
|
20240510,161800,6092665373,1670,1670,1670,1670,0
|
|
20240510,161700,6092665373,1670,1670,1670,1670,0
|
|
20240510,161600,6092665373,1670,1670,1670,1670,0
|
|
20240510,161500,6092665373,1670,1670,1670,1670,0
|
|
20240510,161400,6092665373,1670,1670,1670,1670,0
|
|
20240510,161300,6092665373,1670,1670,1670,1670,0
|
|
20240510,161200,6092665373,1670,1670,1670,1670,0
|
|
20240510,161100,6092665373,1670,1670,1670,1670,0
|
|
20240510,161000,6092665373,1670,1670,1670,1670,0
|
|
20240510,160900,6092665373,1670,1670,1670,1670,0
|
|
20240510,160800,6092665373,1670,1670,1670,1670,0
|
|
20240510,160700,6092665373,1670,1670,1670,1670,0
|
|
20240510,160600,6092665373,1670,1670,1670,1670,0
|
|
20240510,160500,6092665373,1670,1670,1670,1670,0
|
|
20240510,160400,6092665373,1670,1670,1670,1670,53206
|
|
20240510,160300,6092665373,1670,1670,1670,1670,0
|
|
20240510,160200,6092665373,1670,1670,1670,1670,0
|
|
20240510,160100,6092665373,1670,1670,1670,1670,0
|
|
20240510,160000,6092665373,1670,1670,1670,1670,0
|
|
20240510,155900,6092665373,1670,1670,1670,1670,0
|
|
20240510,155800,6092665373,1670,1670,1670,1670,0
|
|
20240510,155700,6092665373,1670,1670,1670,1670,0
|
|
20240510,155600,6092665373,1670,1670,1670,1670,0
|
|
20240510,155500,6092665373,1670,1670,1670,1670,0
|
|
20240510,155400,6092665373,1670,1670,1670,1670,0
|
|
20240510,155300,6092665373,1670,1670,1670,1670,0
|
|
20240510,155200,6092665373,1670,1670,1670,1670,0
|
|
20240510,155100,6092665373,1670,1670,1670,1670,0
|
|
20240510,155000,6092665373,1670,1670,1670,1670,0
|
|
20240510,154900,6092665373,1670,1670,1670,1670,0
|
|
20240510,154800,6092665373,1670,1670,1670,1670,0
|
|
20240510,154700,6092665373,1670,1670,1670,1670,0
|
|
20240510,154600,6092665373,1670,1670,1670,1670,0
|
|
20240510,154500,6092665373,1670,1670,1670,1670,0
|
|
20240510,154400,6092665373,1670,1670,1670,1670,0
|
|
20240510,154300,6092665373,1670,1670,1670,1670,0
|
|
20240510,154200,6092665373,1670,1670,1670,1670,0
|
|
20240510,154100,6092665373,1670,1670,1670,1670,0
|
|
20240510,154000,6092665373,1670,1670,1670,1670,0
|
|
20240510,153900,6092665373,1670,1670,1670,1670,0
|
|
20240510,153800,6092665373,1670,1670,1670,1670,0
|
|
20240510,153700,6092665373,1670,1670,1670,1670,0
|
|
20240510,153600,6092665373,1670,1670,1670,1670,0
|
|
20240510,153500,6092665373,1670,1670,1670,1670,0
|
|
20240510,153400,6092665373,1670,1670,1670,1670,53206
|
|
20240510,153300,6092665373,1670,1670,1670,1670,0
|
|
20240510,153200,6092665373,1670,1670,1670,1670,0
|
|
20240510,153100,6092665373,1670,1670,1670,1670,0
|
|
20240510,153000,6092665373,1670,1670,1670,1670,53206
|
|
20240510,152900,6003811353,1671,1671,1671,1671,0
|
|
20240510,152800,6003811353,1671,1671,1671,1671,0
|
|
20240510,152700,6003811353,1671,1671,1671,1671,0
|
|
20240510,152600,6003811353,1671,1671,1671,1671,0
|
|
20240510,152500,6003811353,1671,1671,1671,1671,0
|
|
20240510,152400,6003811353,1671,1671,1671,1671,0
|
|
20240510,152300,6003811353,1671,1671,1671,1671,0
|
|
20240510,152200,6003811353,1671,1671,1671,1671,0
|
|
20240510,152100,6003811353,1671,1671,1671,1671,0
|
|
20240510,152000,6003811353,1671,1671,1671,1671,0
|
|
20240510,151900,6003811353,1671,1670,1672,1669,33358
|
|
20240510,151800,5948089956,1669,1670,1671,1669,14046
|
|
20240510,151700,5924629658,1670,1669,1670,1669,14730
|
|
20240510,151600,5900030712,1670,1669,1670,1669,11359
|
|
20240510,151500,5881067537,1670,1671,1671,1669,10668
|
|
20240510,151400,5863250890,1671,1670,1671,1669,36556
|
|
20240510,151300,5802201098,1670,1674,1674,1670,8344
|
|
20240510,151200,5788251490,1674,1676,1676,1674,5680
|
|
20240510,151100,5778739221,1676,1674,1677,1673,24219
|
|
20240510,151000,5738168253,1673,1669,1673,1669,16882
|
|
20240510,150900,5709967251,1669,1669,1670,1669,911
|
|
20240510,150800,5708446788,1669,1669,1670,1669,8745
|
|
20240510,150700,5693846008,1669,1671,1671,1669,3077
|
|
20240510,150600,5688709597,1669,1673,1674,1669,8706
|
|
20240510,150500,5674151456,1674,1673,1678,1673,6041
|
|
20240510,150400,5664028472,1677,1667,1677,1667,37346
|
|
20240510,150300,5601631220,1668,1669,1669,1667,7358
|
|
20240510,150200,5589354725,1668,1668,1669,1667,1963
|
|
20240510,150100,5586079996,1667,1667,1668,1667,4601
|
|
20240510,150000,5578408739,1667,1667,1669,1667,3818
|
|
20240510,145900,5572041905,1667,1668,1669,1667,4702
|
|
20240510,145800,5564201793,1669,1669,1669,1668,2476
|
|
20240510,145700,5560070432,1669,1670,1670,1669,4775
|
|
20240510,145600,5552100953,1669,1672,1672,1668,18393
|
|
20240510,145500,5521360872,1672,1669,1672,1669,5556
|
|
20240510,145400,5512081790,1668,1668,1670,1668,15198
|
|
20240510,145300,5486709220,1668,1666,1668,1665,4573
|
|
20240510,145200,5479087089,1665,1666,1667,1664,257
|
|
20240510,145100,5478658843,1664,1662,1666,1662,7331
|
|
20240510,145000,5466462873,1662,1662,1665,1662,3287
|
|
20240510,144900,5460994065,1662,1662,1663,1662,2251
|
|
20240510,144800,5457252703,1662,1662,1663,1662,4035
|
|
20240510,144700,5450545222,1662,1663,1664,1662,6677
|
|
20240510,144600,5439446189,1662,1664,1664,1662,12563
|
|
20240510,144500,5418550663,1664,1667,1668,1664,42248
|
|
20240510,144400,5348205793,1667,1666,1668,1666,2612
|
|
20240510,144300,5343851600,1666,1666,1667,1666,4687
|
|
20240510,144200,5336042697,1666,1666,1666,1665,2676
|
|
20240510,144100,5331584487,1666,1666,1669,1665,11085
|
|
20240510,144000,5313097922,1667,1666,1668,1665,7775
|
|
20240510,143900,5300146557,1666,1665,1670,1665,904
|
|
20240510,143800,5298641155,1665,1669,1669,1664,59500
|
|
20240510,143700,5199458032,1669,1673,1674,1669,19131
|
|
20240510,143600,5167475942,1673,1676,1678,1671,6973
|
|
20240510,143500,5155799074,1676,1682,1683,1676,57177
|
|
20240510,143400,5059663609,1683,1683,1683,1682,4981
|
|
20240510,143300,5051282562,1683,1677,1684,1677,11335
|
|
20240510,143200,5032217587,1676,1684,1685,1676,16855
|
|
20240510,143100,5003863020,1683,1681,1686,1679,21232
|
|
20240510,143000,4968139972,1680,1674,1682,1673,35774
|
|
20240510,142900,4908066219,1674,1674,1674,1671,9406
|
|
20240510,142800,4892324806,1674,1677,1677,1673,11502
|
|
20240510,142700,4873069613,1677,1678,1680,1675,9379
|
|
20240510,142600,4857323901,1675,1670,1680,1670,47610
|
|
20240510,142500,4777536872,1671,1671,1671,1670,4471
|
|
20240510,142400,4770066709,1671,1669,1671,1669,7257
|
|
20240510,142300,4757949597,1670,1669,1671,1669,20058
|
|
20240510,142200,4724448992,1670,1667,1672,1666,32972
|
|
20240510,142100,4669416729,1667,1668,1668,1665,2220
|
|
20240510,142000,4665717200,1668,1664,1668,1664,17061
|
|
20240510,141900,4637309930,1664,1664,1666,1662,7213
|
|
20240510,141800,4625302970,1665,1665,1666,1665,4676
|
|
20240510,141700,4617515319,1664,1663,1665,1662,7032
|
|
20240510,141600,4605813475,1663,1656,1664,1655,28966
|
|
20240510,141500,4557726999,1656,1657,1657,1655,1655
|
|
20240510,141400,4554987323,1655,1657,1657,1655,375
|
|
20240510,141300,4554365958,1657,1655,1657,1655,233
|
|
20240510,141200,4553980242,1654,1656,1657,1654,6935
|
|
20240510,141100,4542507060,1657,1657,1657,1655,3021
|
|
20240510,141000,4537505333,1657,1656,1657,1656,405
|
|
20240510,140900,4536834649,1656,1656,1656,1654,218
|
|
20240510,140800,4536473645,1656,1654,1657,1653,778
|
|
20240510,140700,4535187209,1654,1658,1659,1654,3684
|
|
20240510,140600,4529075716,1659,1659,1659,1652,1301
|
|
20240510,140500,4526917371,1659,1660,1660,1648,16101
|
|
20240510,140400,4500302878,1660,1660,1660,1659,7333
|
|
20240510,140300,4488131671,1659,1658,1660,1658,2327
|
|
20240510,140200,4484271182,1658,1658,1659,1657,10448
|
|
20240510,140100,4466943355,1658,1656,1658,1655,4455
|
|
20240510,140000,4459562431,1655,1653,1656,1653,4793
|
|
20240510,135900,4451630879,1653,1652,1654,1652,13304
|
|
20240510,135800,4429637928,1652,1650,1652,1648,27757
|
|
20240510,135700,4383833378,1648,1650,1650,1648,13483
|
|
20240510,135600,4361612905,1649,1650,1651,1649,4184
|
|
20240510,135500,4354711920,1650,1651,1651,1649,15
|
|
20240510,135400,4354687174,1649,1651,1651,1649,322
|
|
20240510,135300,4354156064,1649,1651,1651,1649,111
|
|
20240510,135200,4353972817,1649,1651,1651,1649,258
|
|
20240510,135100,4353547019,1650,1649,1651,1649,163
|
|
20240510,135000,4353278072,1650,1648,1651,1648,2637
|
|
20240510,134900,4348932073,1648,1648,1650,1647,5551
|
|
20240510,134800,4339783479,1647,1648,1650,1647,7746
|
|
20240510,134700,4327023422,1648,1649,1649,1648,2717
|
|
20240510,134600,4322545801,1648,1648,1649,1648,169
|
|
20240510,134500,4322267287,1648,1649,1649,1648,118
|
|
20240510,134400,4322072717,1648,1648,1648,1648,1136
|
|
20240510,134300,4320200589,1648,1649,1649,1648,20
|
|
20240510,134200,4320167618,1649,1649,1649,1648,1330
|
|
20240510,134100,4317974455,1649,1649,1649,1649,3365
|
|
20240510,134000,4312425570,1649,1651,1651,1649,878
|
|
20240510,133900,4310976940,1650,1651,1651,1650,1015
|
|
20240510,133800,4309301830,1650,1650,1651,1650,61
|
|
20240510,133700,4309201178,1650,1651,1651,1650,32
|
|
20240510,133600,4309148373,1650,1650,1651,1649,801
|
|
20240510,133500,4307826708,1649,1649,1651,1649,2412
|
|
20240510,133400,4303848186,1649,1650,1651,1649,2988
|
|
20240510,133300,4298918479,1649,1649,1653,1646,8313
|
|
20240510,133200,4285190049,1649,1646,1649,1646,842
|
|
20240510,133100,4283803797,1646,1648,1649,1646,2387
|
|
20240510,133000,4279873711,1646,1645,1648,1645,2215
|
|
20240510,132900,4276226233,1646,1647,1647,1645,10120
|
|
20240510,132800,4259569650,1647,1649,1649,1647,2209
|
|
20240510,132700,4255930522,1649,1650,1650,1649,402
|
|
20240510,132600,4255267621,1649,1649,1650,1648,1394
|
|
20240510,132500,4252968568,1650,1651,1651,1650,131
|
|
20240510,132400,4252752417,1650,1649,1650,1648,2593
|
|
20240510,132300,4248474653,1648,1649,1650,1648,2915
|
|
20240510,132200,4243667818,1649,1650,1651,1649,3606
|
|
20240510,132100,4237717878,1650,1650,1650,1650,879
|
|
20240510,132000,4236267528,1650,1652,1652,1650,2658
|
|
20240510,131900,4231879257,1651,1651,1652,1651,893
|
|
20240510,131800,4230404847,1651,1651,1652,1650,1331
|
|
20240510,131700,4228207362,1650,1650,1651,1650,826
|
|
20240510,131600,4226844450,1650,1651,1651,1650,1188
|
|
20240510,131500,4224884147,1650,1651,1651,1650,1142
|
|
20240510,131400,4222999345,1651,1650,1652,1650,2281
|
|
20240510,131300,4219235393,1651,1651,1652,1650,1531
|
|
20240510,131200,4216708477,1650,1651,1652,1650,12215
|
|
20240510,131100,4196551505,1651,1652,1652,1651,1046
|
|
20240510,131000,4194823925,1651,1652,1652,1651,440
|
|
20240510,130900,4194097197,1652,1653,1653,1652,104
|
|
20240510,130800,4193925288,1652,1651,1654,1650,5768
|
|
20240510,130700,4184397496,1650,1650,1651,1650,1891
|
|
20240510,130600,4181277341,1650,1649,1650,1646,6664
|
|
20240510,130500,4170292365,1649,1650,1650,1649,2727
|
|
20240510,130400,4165793992,1649,1651,1651,1649,1655
|
|
20240510,130300,4163063155,1650,1650,1650,1649,5706
|
|
20240510,130200,4153653451,1649,1650,1650,1649,6223
|
|
20240510,130100,4143385554,1649,1651,1652,1649,2158
|
|
20240510,130000,4139826104,1652,1651,1652,1651,1148
|
|
20240510,125900,4137930481,1651,1652,1653,1651,4493
|
|
20240510,125800,4130512122,1652,1652,1653,1651,955
|
|
20240510,125700,4128934365,1652,1653,1653,1651,936
|
|
20240510,125600,4127387592,1653,1650,1653,1650,8463
|
|
20240510,125500,4113406743,1650,1650,1650,1649,2472
|
|
20240510,125400,4109328350,1649,1647,1650,1647,311
|
|
20240510,125300,4108815532,1648,1648,1648,1647,274
|
|
20240510,125200,4108363982,1648,1649,1649,1648,219
|
|
20240510,125100,4108003059,1646,1647,1647,1643,1846
|
|
20240510,125000,4104965452,1650,1653,1654,1650,1757
|
|
20240510,124900,4102060465,1654,1653,1654,1643,8170
|
|
20240510,124800,4088573587,1653,1651,1653,1651,2026
|
|
20240510,124700,4085225270,1651,1652,1653,1651,13738
|
|
20240510,124600,4062540169,1652,1654,1654,1651,6874
|
|
20240510,124500,4051180959,1654,1649,1654,1649,27295
|
|
20240510,124400,4006097403,1649,1649,1649,1648,2137
|
|
20240510,124300,4002573583,1649,1649,1650,1649,1160
|
|
20240510,124200,4000660566,1650,1651,1651,1649,3072
|
|
20240510,124100,3995594175,1651,1651,1651,1649,13601
|
|
20240510,124000,3973140429,1651,1647,1651,1647,17587
|
|
20240510,123900,3944141378,1647,1644,1647,1643,2986
|
|
20240510,123800,3939227125,1643,1643,1644,1643,20
|
|
20240510,123700,3939194264,1647,1643,1647,1639,2834
|
|
20240510,123600,3934535586,1646,1640,1646,1639,10146
|
|
20240510,123500,3917854372,1644,1639,1644,1638,2065
|
|
20240510,123400,3914465619,1638,1642,1644,1638,4804
|
|
20240510,123300,3906585163,1641,1642,1642,1640,184
|
|
20240510,123200,3906283122,1640,1639,1641,1639,4306
|
|
20240510,123100,3899217509,1640,1639,1640,1638,3879
|
|
20240510,123000,3892862123,1639,1639,1640,1638,4436
|
|
20240510,122900,3885590129,1637,1637,1637,1636,12516
|
|
20240510,122800,3865101447,1636,1636,1637,1636,1577
|
|
20240510,122700,3862520264,1636,1636,1637,1636,2286
|
|
20240510,122600,3858779689,1636,1636,1636,1635,3533
|
|
20240510,122500,3852999906,1636,1636,1637,1635,5445
|
|
20240510,122400,3844095828,1636,1636,1636,1635,2189
|
|
20240510,122300,3840515424,1636,1637,1638,1636,5267
|
|
20240510,122200,3831897065,1637,1637,1637,1636,5906
|
|
20240510,122100,3822232836,1637,1639,1639,1637,1650
|
|
20240510,122000,3819531276,1639,1637,1639,1637,549
|
|
20240510,121900,3818631720,1636,1639,1640,1636,10511
|
|
20240510,121800,3801416596,1639,1640,1640,1639,6308
|
|
20240510,121700,3791072257,1639,1639,1640,1639,216
|
|
20240510,121600,3790718218,1639,1640,1640,1639,1147
|
|
20240510,121500,3788838007,1640,1640,1640,1639,426
|
|
20240510,121400,3788139369,1640,1640,1640,1639,1197
|
|
20240510,121300,3786176294,1639,1639,1640,1639,1138
|
|
20240510,121200,3784310674,1639,1640,1640,1639,272
|
|
20240510,121100,3783864716,1639,1638,1639,1638,2025
|
|
20240510,121000,3780546841,1638,1639,1640,1638,1014
|
|
20240510,120900,3778885166,1640,1640,1640,1640,0
|
|
20240510,120800,3778885166,1640,1640,1640,1639,192
|
|
20240510,120700,3778570372,1640,1639,1640,1639,3223
|
|
20240510,120600,3773287358,1640,1640,1640,1639,1295
|
|
20240510,120500,3771163598,1640,1640,1640,1640,238
|
|
20240510,120400,3770773278,1640,1638,1640,1638,7466
|
|
20240510,120300,3758541503,1638,1638,1639,1638,1606
|
|
20240510,120200,3755910825,1638,1638,1638,1638,2958
|
|
20240510,120100,3751065621,1638,1638,1638,1638,601
|
|
20240510,120000,3750081183,1638,1638,1639,1638,2806
|
|
20240510,115900,3745484253,1638,1638,1639,1638,5186
|
|
20240510,115800,3736987585,1638,1639,1639,1638,135
|
|
20240510,115700,3736766422,1639,1639,1640,1639,309
|
|
20240510,115600,3736259970,1639,1638,1640,1638,1503
|
|
20240510,115500,3733798053,1638,1638,1638,1638,709
|
|
20240510,115400,3732636711,1638,1639,1641,1638,5100
|
|
20240510,115300,3724277821,1640,1639,1640,1639,6525
|
|
20240510,115200,3713578723,1640,1641,1641,1638,815
|
|
20240510,115100,3712242040,1641,1641,1641,1638,3871
|
|
20240510,115000,3705896424,1640,1640,1640,1640,41
|
|
20240510,114900,3705829184,1640,1642,1642,1640,1018
|
|
20240510,114800,3704159648,1640,1642,1642,1640,2497
|
|
20240510,114700,3700062632,1642,1642,1642,1641,529
|
|
20240510,114600,3699194315,1642,1641,1643,1640,1666
|
|
20240510,114500,3696461523,1641,1639,1641,1639,3435
|
|
20240510,114400,3690827039,1639,1638,1639,1638,505
|
|
20240510,114300,3689999387,1638,1640,1640,1638,561
|
|
20240510,114200,3689080412,1640,1644,1644,1640,807
|
|
20240510,114100,3687755711,1644,1640,1644,1638,3237
|
|
20240510,114000,3682442125,1638,1640,1643,1638,2178
|
|
20240510,113900,3678872012,1640,1638,1640,1638,4007
|
|
20240510,113800,3672304607,1638,1636,1638,1636,820
|
|
20240510,113700,3670962987,1635,1634,1636,1634,164
|
|
20240510,113600,3670694837,1634,1635,1636,1634,23063
|
|
20240510,113500,3632986899,1634,1634,1635,1634,1638
|
|
20240510,113400,3630310081,1634,1635,1635,1634,3184
|
|
20240510,113300,3625106296,1634,1634,1635,1634,733
|
|
20240510,113200,3623908386,1634,1635,1635,1634,15565
|
|
20240510,113100,3598467165,1636,1636,1637,1636,6290
|
|
20240510,113000,3588176709,1636,1637,1637,1636,692
|
|
20240510,112900,3587044476,1637,1636,1637,1636,6862
|
|
20240510,112800,3575817700,1636,1637,1638,1636,7424
|
|
20240510,112700,3563666095,1637,1639,1639,1637,1145
|
|
20240510,112600,3561789527,1639,1639,1640,1639,2153
|
|
20240510,112500,3558260680,1638,1638,1638,1636,2327
|
|
20240510,112400,3554450958,1638,1639,1639,1637,3969
|
|
20240510,112300,3547952947,1639,1639,1639,1638,816
|
|
20240510,112200,3546615730,1639,1640,1640,1638,4572
|
|
20240510,112100,3539122894,1640,1641,1642,1640,11996
|
|
20240510,112000,3519440618,1642,1644,1644,1641,2837
|
|
20240510,111900,3514782607,1645,1644,1645,1644,4589
|
|
20240510,111800,3507235244,1644,1642,1644,1641,4142
|
|
20240510,111700,3500434076,1642,1641,1643,1641,3235
|
|
20240510,111600,3495122166,1641,1642,1642,1641,3351
|
|
20240510,111500,3489621981,1641,1641,1642,1641,2810
|
|
20240510,111400,3485009873,1640,1640,1642,1640,1791
|
|
20240510,111300,3482070402,1640,1640,1641,1639,8296
|
|
20240510,111200,3468464327,1639,1638,1639,1638,1445
|
|
20240510,111100,3466096022,1638,1639,1639,1638,503
|
|
20240510,111000,3465271712,1639,1637,1639,1637,3011
|
|
20240510,110900,3460337209,1637,1637,1637,1635,1741
|
|
20240510,110800,3457488040,1637,1635,1637,1634,3243
|
|
20240510,110700,3452185870,1635,1636,1637,1634,20553
|
|
20240510,110600,3418581286,1637,1638,1639,1635,3460
|
|
20240510,110500,3412921757,1636,1639,1640,1635,25679
|
|
20240510,110400,3370875746,1638,1640,1640,1638,2798
|
|
20240510,110300,3366289672,1640,1640,1640,1639,1990
|
|
20240510,110200,3363026796,1640,1639,1641,1638,1291
|
|
20240510,110100,3360911776,1638,1639,1639,1638,2446
|
|
20240510,110000,3356903081,1639,1639,1641,1638,3952
|
|
20240510,105900,3350421629,1640,1641,1641,1640,15254
|
|
20240510,105800,3325405052,1641,1642,1643,1641,11842
|
|
20240510,105700,3305965314,1642,1642,1643,1642,8486
|
|
20240510,105600,3292030490,1642,1643,1643,1641,2491
|
|
20240510,105500,3287940083,1643,1643,1645,1643,14745
|
|
20240510,105400,3263713303,1643,1644,1645,1643,303
|
|
20240510,105300,3263215169,1643,1643,1644,1643,4320
|
|
20240510,105200,3256116653,1643,1644,1645,1643,4159
|
|
20240510,105100,3249278253,1645,1645,1645,1644,592
|
|
20240510,105000,3248304513,1644,1646,1646,1644,4654
|
|
20240510,104900,3240647173,1646,1645,1647,1645,3662
|
|
20240510,104800,3234621926,1645,1647,1647,1645,29215
|
|
20240510,104700,3186557860,1647,1649,1649,1647,5770
|
|
20240510,104600,3177051493,1649,1650,1650,1648,9667
|
|
20240510,104500,3161115743,1650,1652,1652,1650,14440
|
|
20240510,104400,3137282997,1652,1651,1652,1650,4686
|
|
20240510,104300,3129546475,1651,1652,1652,1651,2585
|
|
20240510,104200,3125277563,1654,1652,1654,1651,7750
|
|
20240510,104100,3112468080,1651,1653,1653,1651,4082
|
|
20240510,104000,3105723822,1653,1653,1653,1653,280
|
|
20240510,103900,3105260982,1654,1651,1654,1651,1391
|
|
20240510,103800,3102963569,1650,1651,1652,1650,510
|
|
20240510,103700,3102121300,1650,1650,1650,1650,953
|
|
20240510,103600,3100548850,1648,1649,1649,1648,10587
|
|
20240510,103500,3083096509,1649,1649,1650,1648,7319
|
|
20240510,103400,3071029387,1649,1649,1649,1648,1196
|
|
20240510,103300,3069057184,1648,1649,1649,1647,6503
|
|
20240510,103200,3058340201,1648,1649,1649,1647,9714
|
|
20240510,103100,3042332472,1649,1650,1650,1647,3429
|
|
20240510,103000,3036681684,1648,1656,1657,1647,29130
|
|
20240510,102900,2988580232,1653,1658,1662,1650,55568
|
|
20240510,102800,2896465024,1662,1658,1666,1656,68475
|
|
20240510,102700,2782587836,1665,1655,1665,1655,35894
|
|
20240510,102600,2722995168,1663,1646,1663,1646,27600
|
|
20240510,102500,2677305314,1645,1640,1645,1640,23380
|
|
20240510,102400,2638914488,1640,1643,1644,1640,5528
|
|
20240510,102300,2629839974,1643,1644,1644,1643,4020
|
|
20240510,102200,2623234075,1646,1648,1648,1643,10692
|
|
20240510,102100,2605648910,1649,1644,1649,1644,5104
|
|
20240510,102000,2597242764,1641,1639,1641,1638,6464
|
|
20240510,101900,2586649069,1640,1639,1640,1637,3750
|
|
20240510,101800,2580504920,1637,1636,1638,1636,5813
|
|
20240510,101700,2570983432,1636,1635,1637,1635,1816
|
|
20240510,101600,2568011738,1636,1636,1636,1635,1205
|
|
20240510,101500,2566040775,1636,1636,1636,1635,9446
|
|
20240510,101400,2550593861,1636,1639,1639,1636,15274
|
|
20240510,101300,2525589087,1638,1640,1640,1638,2260
|
|
20240510,101200,2521884577,1640,1641,1641,1638,2732
|
|
20240510,101100,2517407450,1641,1639,1642,1639,6885
|
|
20240510,101000,2506122918,1639,1643,1643,1638,4219
|
|
20240510,100900,2499196515,1643,1636,1643,1635,16290
|
|
20240510,100800,2472530150,1636,1636,1637,1635,8726
|
|
20240510,100700,2458258682,1636,1635,1636,1635,12412
|
|
20240510,100600,2437961987,1636,1635,1636,1635,7166
|
|
20240510,100500,2426244232,1636,1636,1637,1636,9421
|
|
20240510,100400,2410831294,1636,1638,1638,1636,11396
|
|
20240510,100300,2392185636,1638,1637,1638,1636,15911
|
|
20240510,100200,2366143921,1637,1641,1641,1637,34566
|
|
20240510,100100,2309520786,1641,1644,1647,1640,12193
|
|
20240510,100000,2289499899,1644,1648,1649,1644,36748
|
|
20240510,095900,2229007148,1648,1647,1650,1647,3218
|
|
20240510,095800,2223700816,1647,1647,1650,1647,4510
|
|
20240510,095700,2216269462,1649,1648,1649,1647,9587
|
|
20240510,095600,2200470962,1648,1650,1650,1648,5347
|
|
20240510,095500,2191654088,1649,1652,1652,1649,13261
|
|
20240510,095400,2169769657,1652,1652,1652,1651,2534
|
|
20240510,095300,2165585800,1651,1650,1652,1650,1756
|
|
20240510,095200,2162687836,1650,1649,1651,1649,2983
|
|
20240510,095100,2157767136,1649,1648,1649,1647,9482
|
|
20240510,095000,2142139409,1648,1648,1648,1647,1488
|
|
20240510,094900,2139687188,1649,1647,1649,1647,2601
|
|
20240510,094800,2135399511,1647,1649,1649,1646,7438
|
|
20240510,094700,2123152704,1649,1649,1649,1646,4438
|
|
20240510,094600,2115841881,1646,1651,1651,1646,18938
|
|
20240510,094500,2084626355,1651,1651,1651,1650,1022
|
|
20240510,094400,2082939038,1652,1652,1652,1650,11842
|
|
20240510,094300,2063384824,1651,1651,1652,1651,13457
|
|
20240510,094200,2041163768,1651,1656,1656,1651,9882
|
|
20240510,094100,2024831509,1656,1663,1665,1656,14051
|
|
20240510,094000,2001502160,1664,1664,1667,1662,6748
|
|
20240510,093900,1990273433,1664,1670,1670,1659,19048
|
|
20240510,093800,1958602946,1665,1667,1670,1665,16431
|
|
20240510,093700,1931199626,1668,1666,1669,1666,15201
|
|
20240510,093600,1905851843,1666,1657,1666,1657,11485
|
|
20240510,093500,1886750172,1657,1653,1658,1652,8829
|
|
20240510,093400,1872133342,1653,1653,1653,1653,6286
|
|
20240510,093300,1861742584,1649,1650,1653,1649,10904
|
|
20240510,093200,1843751132,1650,1651,1651,1650,12300
|
|
20240510,093100,1823446920,1651,1651,1651,1649,4336
|
|
20240510,093000,1816288388,1648,1651,1651,1648,6858
|
|
20240510,092900,1804982193,1651,1652,1652,1647,41691
|
|
20240510,092800,1736163666,1652,1652,1652,1650,10127
|
|
20240510,092700,1719441917,1651,1640,1653,1640,8088
|
|
20240510,092600,1706117365,1640,1640,1640,1637,13900
|
|
20240510,092500,1683330843,1637,1639,1639,1637,11790
|
|
20240510,092400,1664016857,1638,1640,1640,1637,6905
|
|
20240510,092300,1652702535,1637,1640,1640,1637,3372
|
|
20240510,092200,1647175632,1636,1638,1644,1635,23602
|
|
20240510,092100,1608448335,1635,1638,1640,1635,26005
|
|
20240510,092000,1565903664,1637,1639,1641,1636,11759
|
|
20240510,091900,1546624981,1635,1638,1640,1635,18184
|
|
20240510,091800,1516860372,1639,1635,1640,1635,9559
|
|
20240510,091700,1501223326,1635,1635,1642,1634,37361
|
|
20240510,091600,1440005222,1636,1636,1640,1635,23120
|
|
20240510,091500,1402190651,1636,1641,1642,1635,51761
|
|
20240510,091400,1317416801,1642,1641,1643,1641,18203
|
|
20240510,091300,1287540839,1641,1643,1643,1641,19014
|
|
20240510,091200,1256320906,1648,1640,1648,1640,16710
|
|
20240510,091100,1228893219,1640,1642,1644,1638,43970
|
|
20240510,091000,1156755272,1643,1648,1652,1643,22319
|
|
20240510,090900,1119990586,1647,1648,1652,1647,30396
|
|
20240510,090800,1069850513,1648,1643,1648,1640,13643
|
|
20240510,090700,1047427155,1643,1648,1648,1637,59142
|
|
20240510,090600,950369239,1642,1650,1650,1642,45236
|
|
20240510,090500,875855699,1650,1651,1665,1642,37695
|
|
20240510,090400,813708794,1651,1633,1673,1624,51423
|
|
20240510,090300,728974363,1630,1621,1633,1621,59736
|
|
20240510,090200,631741219,1622,1624,1634,1619,75665
|
|
20240510,090100,508935215,1628,1650,1651,1619,74507
|
|
20240510,090000,387374073,1650,1671,1671,1647,224382
|