577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,183400,4694767291,1616,1616,1616,1616,17588
|
|
20240513,183300,4694767291,1616,1616,1616,1616,0
|
|
20240513,183200,4694767291,1616,1616,1616,1616,0
|
|
20240513,183100,4694767291,1616,1616,1616,1616,0
|
|
20240513,183000,4694767291,1616,1616,1616,1616,0
|
|
20240513,182900,4694767291,1616,1616,1616,1616,0
|
|
20240513,182800,4694767291,1616,1616,1616,1616,0
|
|
20240513,182700,4694767291,1616,1616,1616,1616,0
|
|
20240513,182600,4694767291,1616,1616,1616,1616,0
|
|
20240513,182500,4694767291,1616,1616,1616,1616,0
|
|
20240513,182400,4694767291,1616,1616,1616,1616,0
|
|
20240513,182300,4694767291,1616,1616,1616,1616,0
|
|
20240513,182200,4694767291,1616,1616,1616,1616,0
|
|
20240513,182100,4694767291,1616,1616,1616,1616,0
|
|
20240513,182000,4694767291,1616,1616,1616,1616,0
|
|
20240513,181900,4694767291,1616,1616,1616,1616,0
|
|
20240513,181800,4694767291,1616,1616,1616,1616,0
|
|
20240513,181700,4694767291,1616,1616,1616,1616,0
|
|
20240513,181600,4694767291,1616,1616,1616,1616,0
|
|
20240513,181500,4694767291,1616,1616,1616,1616,0
|
|
20240513,181400,4694767291,1616,1616,1616,1616,0
|
|
20240513,181300,4694767291,1616,1616,1616,1616,0
|
|
20240513,181200,4694767291,1616,1616,1616,1616,0
|
|
20240513,181100,4694767291,1616,1616,1616,1616,0
|
|
20240513,181000,4694767291,1616,1616,1616,1616,0
|
|
20240513,180900,4694767291,1616,1616,1616,1616,0
|
|
20240513,180800,4694767291,1616,1616,1616,1616,0
|
|
20240513,180700,4694767291,1616,1616,1616,1616,0
|
|
20240513,180600,4694767291,1616,1616,1616,1616,0
|
|
20240513,180500,4694767291,1616,1616,1616,1616,0
|
|
20240513,180400,4694767291,1616,1616,1616,1616,17588
|
|
20240513,180300,4694767291,1616,1616,1616,1616,0
|
|
20240513,180200,4694767291,1616,1616,1616,1616,0
|
|
20240513,180100,4694767291,1616,1616,1616,1616,0
|
|
20240513,180000,4694767291,1616,1616,1616,1616,0
|
|
20240513,175900,4694767291,1616,1616,1616,1616,0
|
|
20240513,175800,4694767291,1616,1616,1616,1616,0
|
|
20240513,175700,4694767291,1616,1616,1616,1616,0
|
|
20240513,175600,4694767291,1616,1616,1616,1616,0
|
|
20240513,175500,4694767291,1616,1616,1616,1616,0
|
|
20240513,175400,4694767291,1616,1616,1616,1616,0
|
|
20240513,175300,4694767291,1616,1616,1616,1616,0
|
|
20240513,175200,4694767291,1616,1616,1616,1616,0
|
|
20240513,175100,4694767291,1616,1616,1616,1616,0
|
|
20240513,175000,4694767291,1616,1616,1616,1616,0
|
|
20240513,174900,4694767291,1616,1616,1616,1616,0
|
|
20240513,174800,4694767291,1616,1616,1616,1616,0
|
|
20240513,174700,4694767291,1616,1616,1616,1616,0
|
|
20240513,174600,4694767291,1616,1616,1616,1616,0
|
|
20240513,174500,4694767291,1616,1616,1616,1616,0
|
|
20240513,174400,4694767291,1616,1616,1616,1616,0
|
|
20240513,174300,4694767291,1616,1616,1616,1616,0
|
|
20240513,174200,4694767291,1616,1616,1616,1616,0
|
|
20240513,174100,4694767291,1616,1616,1616,1616,0
|
|
20240513,174000,4694767291,1616,1616,1616,1616,0
|
|
20240513,173900,4694767291,1616,1616,1616,1616,0
|
|
20240513,173800,4694767291,1616,1616,1616,1616,0
|
|
20240513,173700,4694767291,1616,1616,1616,1616,0
|
|
20240513,173600,4694767291,1616,1616,1616,1616,0
|
|
20240513,173500,4694767291,1616,1616,1616,1616,0
|
|
20240513,173400,4694767291,1616,1616,1616,1616,17588
|
|
20240513,173300,4694767291,1616,1616,1616,1616,0
|
|
20240513,173200,4694767291,1616,1616,1616,1616,0
|
|
20240513,173100,4694767291,1616,1616,1616,1616,0
|
|
20240513,173000,4694767291,1616,1616,1616,1616,0
|
|
20240513,172900,4694767291,1616,1616,1616,1616,0
|
|
20240513,172800,4694767291,1616,1616,1616,1616,0
|
|
20240513,172700,4694767291,1616,1616,1616,1616,0
|
|
20240513,172600,4694767291,1616,1616,1616,1616,0
|
|
20240513,172500,4694767291,1616,1616,1616,1616,0
|
|
20240513,172400,4694767291,1616,1616,1616,1616,0
|
|
20240513,172300,4694767291,1616,1616,1616,1616,0
|
|
20240513,172200,4694767291,1616,1616,1616,1616,0
|
|
20240513,172100,4694767291,1616,1616,1616,1616,0
|
|
20240513,172000,4694767291,1616,1616,1616,1616,0
|
|
20240513,171900,4694767291,1616,1616,1616,1616,0
|
|
20240513,171800,4694767291,1616,1616,1616,1616,0
|
|
20240513,171700,4694767291,1616,1616,1616,1616,0
|
|
20240513,171600,4694767291,1616,1616,1616,1616,0
|
|
20240513,171500,4694767291,1616,1616,1616,1616,0
|
|
20240513,171400,4694767291,1616,1616,1616,1616,0
|
|
20240513,171300,4694767291,1616,1616,1616,1616,0
|
|
20240513,171200,4694767291,1616,1616,1616,1616,0
|
|
20240513,171100,4694767291,1616,1616,1616,1616,0
|
|
20240513,171000,4694767291,1616,1616,1616,1616,0
|
|
20240513,170900,4694767291,1616,1616,1616,1616,0
|
|
20240513,170800,4694767291,1616,1616,1616,1616,0
|
|
20240513,170700,4694767291,1616,1616,1616,1616,0
|
|
20240513,170600,4694767291,1616,1616,1616,1616,0
|
|
20240513,170500,4694767291,1616,1616,1616,1616,0
|
|
20240513,170400,4694767291,1616,1616,1616,1616,17588
|
|
20240513,170300,4694767291,1616,1616,1616,1616,0
|
|
20240513,170200,4694767291,1616,1616,1616,1616,0
|
|
20240513,170100,4694767291,1616,1616,1616,1616,0
|
|
20240513,170000,4694767291,1616,1616,1616,1616,0
|
|
20240513,165900,4694767291,1616,1616,1616,1616,0
|
|
20240513,165800,4694767291,1616,1616,1616,1616,0
|
|
20240513,165700,4694767291,1616,1616,1616,1616,0
|
|
20240513,165600,4694767291,1616,1616,1616,1616,0
|
|
20240513,165500,4694767291,1616,1616,1616,1616,0
|
|
20240513,165400,4694767291,1616,1616,1616,1616,0
|
|
20240513,165300,4694767291,1616,1616,1616,1616,0
|
|
20240513,165200,4694767291,1616,1616,1616,1616,0
|
|
20240513,165100,4694767291,1616,1616,1616,1616,0
|
|
20240513,165000,4694767291,1616,1616,1616,1616,0
|
|
20240513,164900,4694767291,1616,1616,1616,1616,0
|
|
20240513,164800,4694767291,1616,1616,1616,1616,0
|
|
20240513,164700,4694767291,1616,1616,1616,1616,0
|
|
20240513,164600,4694767291,1616,1616,1616,1616,0
|
|
20240513,164500,4694767291,1616,1616,1616,1616,0
|
|
20240513,164400,4694767291,1616,1616,1616,1616,0
|
|
20240513,164300,4694767291,1616,1616,1616,1616,0
|
|
20240513,164200,4694767291,1616,1616,1616,1616,0
|
|
20240513,164100,4694767291,1616,1616,1616,1616,0
|
|
20240513,164000,4694767291,1616,1616,1616,1616,0
|
|
20240513,163900,4694767291,1616,1616,1616,1616,0
|
|
20240513,163800,4694767291,1616,1616,1616,1616,0
|
|
20240513,163700,4694767291,1616,1616,1616,1616,0
|
|
20240513,163600,4694767291,1616,1616,1616,1616,0
|
|
20240513,163500,4694767291,1616,1616,1616,1616,0
|
|
20240513,163400,4694767291,1616,1616,1616,1616,17588
|
|
20240513,163300,4694767291,1616,1616,1616,1616,0
|
|
20240513,163200,4694767291,1616,1616,1616,1616,0
|
|
20240513,163100,4694767291,1616,1616,1616,1616,0
|
|
20240513,163000,4694767291,1616,1616,1616,1616,0
|
|
20240513,162900,4694767291,1616,1616,1616,1616,0
|
|
20240513,162800,4694767291,1616,1616,1616,1616,0
|
|
20240513,162700,4694767291,1616,1616,1616,1616,0
|
|
20240513,162600,4694767291,1616,1616,1616,1616,0
|
|
20240513,162500,4694767291,1616,1616,1616,1616,0
|
|
20240513,162400,4694767291,1616,1616,1616,1616,0
|
|
20240513,162300,4694767291,1616,1616,1616,1616,0
|
|
20240513,162200,4694767291,1616,1616,1616,1616,0
|
|
20240513,162100,4694767291,1616,1616,1616,1616,0
|
|
20240513,162000,4694767291,1616,1616,1616,1616,0
|
|
20240513,161900,4694767291,1616,1616,1616,1616,0
|
|
20240513,161800,4694767291,1616,1616,1616,1616,0
|
|
20240513,161700,4694767291,1616,1616,1616,1616,0
|
|
20240513,161600,4694767291,1616,1616,1616,1616,0
|
|
20240513,161500,4694767291,1616,1616,1616,1616,0
|
|
20240513,161400,4694767291,1616,1616,1616,1616,0
|
|
20240513,161300,4694767291,1616,1616,1616,1616,0
|
|
20240513,161200,4694767291,1616,1616,1616,1616,0
|
|
20240513,161100,4694767291,1616,1616,1616,1616,0
|
|
20240513,161000,4694767291,1616,1616,1616,1616,0
|
|
20240513,160900,4694767291,1616,1616,1616,1616,0
|
|
20240513,160800,4694767291,1616,1616,1616,1616,0
|
|
20240513,160700,4694767291,1616,1616,1616,1616,0
|
|
20240513,160600,4694767291,1616,1616,1616,1616,0
|
|
20240513,160500,4694767291,1616,1616,1616,1616,0
|
|
20240513,160400,4694767291,1616,1616,1616,1616,17588
|
|
20240513,160300,4694767291,1616,1616,1616,1616,0
|
|
20240513,160200,4694767291,1616,1616,1616,1616,0
|
|
20240513,160100,4694767291,1616,1616,1616,1616,0
|
|
20240513,160000,4694767291,1616,1616,1616,1616,0
|
|
20240513,155900,4694767291,1616,1616,1616,1616,0
|
|
20240513,155800,4694767291,1616,1616,1616,1616,0
|
|
20240513,155700,4694767291,1616,1616,1616,1616,0
|
|
20240513,155600,4694767291,1616,1616,1616,1616,0
|
|
20240513,155500,4694767291,1616,1616,1616,1616,0
|
|
20240513,155400,4694767291,1616,1616,1616,1616,0
|
|
20240513,155300,4694767291,1616,1616,1616,1616,0
|
|
20240513,155200,4694767291,1616,1616,1616,1616,0
|
|
20240513,155100,4694767291,1616,1616,1616,1616,0
|
|
20240513,155000,4694767291,1616,1616,1616,1616,0
|
|
20240513,154900,4694767291,1616,1616,1616,1616,0
|
|
20240513,154800,4694767291,1616,1616,1616,1616,0
|
|
20240513,154700,4694767291,1616,1616,1616,1616,0
|
|
20240513,154600,4694767291,1616,1616,1616,1616,0
|
|
20240513,154500,4694767291,1616,1616,1616,1616,0
|
|
20240513,154400,4694767291,1616,1616,1616,1616,0
|
|
20240513,154300,4694767291,1616,1616,1616,1616,0
|
|
20240513,154200,4694767291,1616,1616,1616,1616,0
|
|
20240513,154100,4694767291,1616,1616,1616,1616,0
|
|
20240513,154000,4694767291,1616,1616,1616,1616,0
|
|
20240513,153900,4694767291,1616,1616,1616,1616,0
|
|
20240513,153800,4694767291,1616,1616,1616,1616,0
|
|
20240513,153700,4694767291,1616,1616,1616,1616,0
|
|
20240513,153600,4694767291,1616,1616,1616,1616,0
|
|
20240513,153500,4694767291,1616,1616,1616,1616,0
|
|
20240513,153400,4694767291,1616,1616,1616,1616,17588
|
|
20240513,153300,4694767291,1616,1616,1616,1616,0
|
|
20240513,153200,4694767291,1616,1616,1616,1616,0
|
|
20240513,153100,4694767291,1616,1616,1616,1616,0
|
|
20240513,153000,4694767291,1616,1616,1616,1616,17588
|
|
20240513,152900,4666345083,1615,1615,1615,1615,0
|
|
20240513,152800,4666345083,1615,1615,1615,1615,0
|
|
20240513,152700,4666345083,1615,1615,1615,1615,0
|
|
20240513,152600,4666345083,1615,1615,1615,1615,0
|
|
20240513,152500,4666345083,1615,1615,1615,1615,0
|
|
20240513,152400,4666345083,1615,1615,1615,1615,0
|
|
20240513,152300,4666345083,1615,1615,1615,1615,0
|
|
20240513,152200,4666345083,1615,1615,1615,1615,0
|
|
20240513,152100,4666345083,1615,1615,1615,1615,0
|
|
20240513,152000,4666345083,1615,1615,1615,1615,0
|
|
20240513,151900,4666345083,1615,1614,1616,1614,9822
|
|
20240513,151800,4650484055,1615,1615,1616,1614,22653
|
|
20240513,151700,4613893212,1615,1616,1616,1615,5325
|
|
20240513,151600,4605288019,1616,1616,1616,1615,635
|
|
20240513,151500,4604261864,1616,1616,1616,1615,7182
|
|
20240513,151400,4592662807,1616,1617,1617,1616,10409
|
|
20240513,151300,4575838651,1617,1616,1617,1616,7266
|
|
20240513,151200,4564090462,1616,1616,1616,1615,18133
|
|
20240513,151100,4534791895,1617,1617,1618,1617,891
|
|
20240513,151000,4533351020,1617,1619,1619,1617,9142
|
|
20240513,150900,4518560680,1619,1619,1619,1618,136
|
|
20240513,150800,4518340497,1619,1619,1619,1618,2018
|
|
20240513,150700,4515073670,1619,1618,1619,1617,1528
|
|
20240513,150600,4512602070,1617,1618,1618,1617,1771
|
|
20240513,150500,4509736721,1618,1617,1618,1617,2284
|
|
20240513,150400,4506041464,1617,1618,1618,1617,1525
|
|
20240513,150300,4503574745,1618,1620,1620,1617,3046
|
|
20240513,150200,4498646412,1620,1619,1620,1619,6164
|
|
20240513,150100,4488660926,1617,1619,1620,1617,1694
|
|
20240513,150000,4485918666,1618,1618,1618,1617,433
|
|
20240513,145900,4485218472,1618,1618,1618,1617,2509
|
|
20240513,145800,4481160740,1617,1620,1620,1617,5636
|
|
20240513,145700,4472036338,1620,1620,1620,1619,737
|
|
20240513,145600,4470843098,1620,1620,1620,1615,4463
|
|
20240513,145500,4463626275,1620,1621,1621,1620,1380
|
|
20240513,145400,4461390174,1621,1615,1621,1615,26578
|
|
20240513,145300,4418411843,1615,1614,1615,1614,2930
|
|
20240513,145200,4413680733,1614,1614,1615,1614,2423
|
|
20240513,145100,4409769810,1615,1614,1615,1614,112
|
|
20240513,145000,4409589032,1614,1614,1614,1614,927
|
|
20240513,144900,4408092854,1615,1615,1615,1614,888
|
|
20240513,144800,4406659335,1615,1615,1615,1614,3889
|
|
20240513,144700,4400378752,1614,1615,1615,1614,590
|
|
20240513,144600,4399425932,1615,1615,1615,1615,925
|
|
20240513,144500,4397932057,1615,1615,1615,1615,578
|
|
20240513,144400,4396998587,1615,1615,1615,1614,1197
|
|
20240513,144300,4395065882,1614,1613,1614,1613,2116
|
|
20240513,144200,4391651189,1613,1613,1614,1612,22064
|
|
20240513,144100,4356055339,1613,1612,1613,1612,541
|
|
20240513,144000,4355182714,1612,1613,1613,1612,3621
|
|
20240513,143900,4349345589,1613,1613,1613,1612,3017
|
|
20240513,143800,4344479268,1613,1612,1613,1611,2068
|
|
20240513,143700,4341144786,1611,1613,1613,1611,2192
|
|
20240513,143600,4337609328,1613,1612,1613,1611,13420
|
|
20240513,143500,4315989600,1612,1612,1612,1611,11882
|
|
20240513,143400,4296846637,1611,1612,1612,1611,8363
|
|
20240513,143300,4283370140,1612,1614,1614,1612,9568
|
|
20240513,143200,4267935521,1614,1614,1614,1614,248
|
|
20240513,143100,4267535249,1614,1614,1615,1613,7367
|
|
20240513,143000,4255649476,1614,1614,1614,1614,2488
|
|
20240513,142900,4251633844,1614,1614,1615,1614,1254
|
|
20240513,142800,4249609287,1614,1614,1615,1614,3371
|
|
20240513,142700,4244166148,1615,1614,1615,1614,5067
|
|
20240513,142600,4235987813,1614,1613,1614,1613,1549
|
|
20240513,142500,4233488380,1614,1614,1614,1613,3895
|
|
20240513,142400,4227203723,1614,1614,1614,1614,975
|
|
20240513,142300,4225630073,1614,1614,1614,1612,10055
|
|
20240513,142200,4209417602,1615,1615,1615,1614,801
|
|
20240513,142100,4208124244,1615,1613,1615,1613,1672
|
|
20240513,142000,4205427040,1614,1614,1615,1614,5238
|
|
20240513,141900,4196971639,1614,1615,1615,1613,22046
|
|
20240513,141800,4161401913,1615,1616,1616,1615,32018
|
|
20240513,141700,4109692693,1615,1616,1616,1615,6315
|
|
20240513,141600,4099489730,1616,1617,1617,1616,1345
|
|
20240513,141500,4097316113,1617,1617,1617,1617,2211
|
|
20240513,141400,4093740926,1617,1617,1617,1616,3756
|
|
20240513,141300,4087667900,1617,1617,1617,1616,6166
|
|
20240513,141200,4077703504,1617,1619,1619,1617,10324
|
|
20240513,141100,4061009280,1619,1618,1619,1617,2123
|
|
20240513,141000,4057574830,1618,1620,1620,1618,9731
|
|
20240513,140900,4041829024,1620,1621,1621,1620,2063
|
|
20240513,140800,4038486961,1620,1620,1620,1620,3122
|
|
20240513,140700,4033429321,1620,1620,1620,1620,11403
|
|
20240513,140600,4014956461,1620,1620,1620,1618,781
|
|
20240513,140500,4013691641,1620,1619,1620,1618,16163
|
|
20240513,140400,3987523678,1620,1621,1621,1619,4982
|
|
20240513,140300,3979452960,1621,1621,1621,1620,17
|
|
20240513,140200,3979425404,1621,1621,1621,1621,564
|
|
20240513,140100,3978511160,1621,1620,1621,1620,3599
|
|
20240513,140000,3972680770,1620,1621,1621,1620,774
|
|
20240513,135900,3971426509,1621,1621,1621,1620,722
|
|
20240513,135800,3970256148,1621,1621,1621,1621,429
|
|
20240513,135700,3969560739,1621,1620,1621,1620,333
|
|
20240513,135600,3969021196,1620,1621,1621,1620,2122
|
|
20240513,135500,3965581807,1620,1620,1621,1620,1520
|
|
20240513,135400,3963118178,1620,1620,1620,1620,1822
|
|
20240513,135300,3960166538,1621,1620,1621,1619,608
|
|
20240513,135200,3959181590,1620,1620,1620,1620,326
|
|
20240513,135100,3958653470,1620,1620,1620,1620,4964
|
|
20240513,135000,3950611790,1620,1620,1620,1619,14546
|
|
20240513,134900,3927056051,1620,1620,1620,1619,3067
|
|
20240513,134800,3922089128,1620,1621,1621,1620,27
|
|
20240513,134700,3922045378,1621,1620,1621,1620,7091
|
|
20240513,134600,3910553820,1620,1620,1620,1619,2497
|
|
20240513,134500,3906510851,1620,1621,1621,1620,437
|
|
20240513,134400,3905802811,1620,1620,1620,1619,2327
|
|
20240513,134300,3902033107,1619,1620,1620,1619,96
|
|
20240513,134200,3901877671,1620,1620,1620,1620,261
|
|
20240513,134100,3901454851,1620,1620,1620,1619,211
|
|
20240513,134000,3901113033,1620,1620,1620,1620,4310
|
|
20240513,133900,3894130833,1619,1619,1620,1618,2054
|
|
20240513,133800,3890805537,1620,1619,1620,1618,6078
|
|
20240513,133700,3880969826,1618,1618,1618,1618,8961
|
|
20240513,133600,3866470928,1618,1617,1618,1617,25
|
|
20240513,133500,3866430502,1618,1618,1618,1617,1087
|
|
20240513,133400,3864672036,1618,1617,1618,1616,23794
|
|
20240513,133300,3826210203,1617,1618,1618,1617,12838
|
|
20240513,133200,3805449673,1618,1618,1618,1617,4647
|
|
20240513,133100,3797932256,1618,1619,1619,1618,14111
|
|
20240513,133000,3775099182,1619,1620,1620,1619,1013
|
|
20240513,132900,3773458928,1620,1620,1620,1620,1240
|
|
20240513,132800,3771450128,1619,1619,1620,1619,5725
|
|
20240513,132700,3762181221,1619,1620,1620,1619,850
|
|
20240513,132600,3760804959,1619,1620,1620,1619,554
|
|
20240513,132500,3759907499,1619,1619,1621,1619,10157
|
|
20240513,132400,3743463243,1621,1619,1621,1619,4822
|
|
20240513,132300,3735656383,1620,1622,1622,1620,1368
|
|
20240513,132200,3733440144,1622,1621,1622,1620,6691
|
|
20240513,132100,3722599209,1622,1623,1623,1622,571
|
|
20240513,132000,3721672983,1623,1624,1624,1622,208
|
|
20240513,131900,3721335592,1624,1624,1624,1624,417
|
|
20240513,131800,3720658384,1624,1624,1624,1619,4019
|
|
20240513,131700,3714138658,1624,1620,1624,1620,24372
|
|
20240513,131600,3674609562,1620,1620,1620,1619,3761
|
|
20240513,131500,3668517742,1620,1621,1621,1619,10622
|
|
20240513,131400,3651319350,1619,1624,1624,1619,26565
|
|
20240513,131300,3608275614,1622,1623,1624,1622,5401
|
|
20240513,131200,3599512890,1623,1622,1624,1621,11834
|
|
20240513,131100,3580329726,1622,1624,1624,1622,19472
|
|
20240513,131000,3548745584,1624,1624,1624,1623,5096
|
|
20240513,130900,3540473108,1624,1623,1624,1623,1604
|
|
20240513,130800,3537868811,1623,1624,1624,1623,7439
|
|
20240513,130700,3525788675,1623,1622,1623,1622,1505
|
|
20240513,130600,3523347530,1623,1624,1624,1622,23483
|
|
20240513,130500,3485227410,1625,1625,1625,1625,268
|
|
20240513,130400,3484791910,1625,1624,1625,1624,557
|
|
20240513,130300,3483886848,1624,1625,1625,1623,8311
|
|
20240513,130200,3470392238,1625,1624,1625,1624,2797
|
|
20240513,130100,3465849812,1624,1625,1625,1624,1461
|
|
20240513,130000,3463476036,1625,1625,1625,1625,941
|
|
20240513,125900,3461946911,1625,1624,1625,1624,5105
|
|
20240513,125800,3453652304,1625,1624,1625,1624,5172
|
|
20240513,125700,3445251881,1624,1625,1625,1624,2406
|
|
20240513,125600,3441342531,1625,1624,1625,1624,2265
|
|
20240513,125500,3437663987,1624,1623,1624,1623,1711
|
|
20240513,125400,3434885326,1624,1622,1624,1622,2112
|
|
20240513,125300,3431459432,1621,1620,1621,1620,3163
|
|
20240513,125200,3426333011,1620,1620,1620,1620,602
|
|
20240513,125100,3425357771,1618,1623,1623,1618,14681
|
|
20240513,125000,3401568589,1622,1622,1623,1621,4532
|
|
20240513,124900,3394219737,1623,1624,1624,1622,1152
|
|
20240513,124800,3392350094,1623,1624,1626,1623,11696
|
|
20240513,124700,3373349422,1624,1620,1624,1620,12811
|
|
20240513,124600,3352573102,1620,1618,1620,1617,29191
|
|
20240513,124500,3305323306,1618,1618,1618,1618,5923
|
|
20240513,124400,3295739892,1618,1616,1618,1616,4542
|
|
20240513,124300,3288392954,1616,1618,1618,1615,10302
|
|
20240513,124200,3271746473,1617,1620,1620,1617,14217
|
|
20240513,124100,3248735770,1620,1620,1620,1619,2668
|
|
20240513,124000,3244415610,1620,1618,1620,1618,9146
|
|
20240513,123900,3229606885,1619,1619,1619,1618,9466
|
|
20240513,123800,3214289600,1619,1619,1619,1618,10439
|
|
20240513,123700,3197397859,1618,1620,1620,1618,13909
|
|
20240513,123600,3174869254,1621,1622,1622,1621,3486
|
|
20240513,123500,3169216589,1622,1622,1624,1622,4050
|
|
20240513,123400,3162646929,1624,1624,1624,1620,60672
|
|
20240513,123300,3064322243,1623,1627,1627,1623,1627
|
|
20240513,123200,3061679451,1627,1627,1628,1627,1005
|
|
20240513,123100,3060044311,1622,1625,1629,1621,19907
|
|
20240513,123000,3027709369,1626,1628,1629,1625,11175
|
|
20240513,122900,3009521354,1629,1633,1635,1629,35497
|
|
20240513,122800,2951631657,1634,1636,1637,1634,21111
|
|
20240513,122700,2917116103,1635,1638,1638,1635,28959
|
|
20240513,122600,2869745646,1637,1638,1638,1637,9881
|
|
20240513,122500,2853569188,1637,1637,1638,1637,3806
|
|
20240513,122400,2847338748,1637,1638,1639,1637,12165
|
|
20240513,122300,2827416473,1639,1639,1639,1638,2473
|
|
20240513,122200,2823364193,1639,1639,1640,1639,685
|
|
20240513,122100,2822241472,1639,1640,1640,1639,336
|
|
20240513,122000,2821690710,1640,1639,1640,1639,8407
|
|
20240513,121900,2807903331,1639,1638,1639,1638,461
|
|
20240513,121800,2807148103,1638,1639,1639,1638,28585
|
|
20240513,121700,2760317225,1639,1638,1639,1638,8668
|
|
20240513,121600,2746115370,1638,1639,1639,1638,4807
|
|
20240513,121500,2738240056,1639,1639,1639,1639,1201
|
|
20240513,121400,2736271617,1639,1639,1639,1638,396
|
|
20240513,121300,2735622658,1639,1639,1640,1638,3124
|
|
20240513,121200,2730502422,1639,1639,1640,1639,3101
|
|
20240513,121100,2725417583,1639,1640,1640,1639,263
|
|
20240513,121000,2724986363,1640,1639,1640,1638,3196
|
|
20240513,120900,2719747209,1639,1638,1639,1638,104
|
|
20240513,120800,2719576754,1638,1639,1639,1638,334
|
|
20240513,120700,2719029338,1639,1639,1639,1639,4715
|
|
20240513,120600,2711301453,1639,1639,1639,1638,3310
|
|
20240513,120500,2705877275,1639,1638,1639,1638,2188
|
|
20240513,120400,2702291245,1639,1639,1639,1638,5589
|
|
20240513,120300,2693131194,1639,1639,1639,1639,2276
|
|
20240513,120200,2689400830,1638,1638,1638,1638,5348
|
|
20240513,120100,2680640806,1639,1639,1639,1638,288
|
|
20240513,120000,2680168872,1639,1639,1639,1639,4204
|
|
20240513,115900,2673278516,1639,1639,1639,1638,3003
|
|
20240513,115800,2668357139,1638,1639,1639,1638,400
|
|
20240513,115700,2667701925,1638,1638,1639,1638,12455
|
|
20240513,115600,2647300315,1638,1639,1639,1638,5752
|
|
20240513,115500,2637874133,1639,1639,1639,1638,773
|
|
20240513,115400,2636607189,1638,1638,1638,1638,0
|
|
20240513,115300,2636607189,1638,1638,1639,1638,2702
|
|
20240513,115200,2632181212,1639,1639,1639,1638,2312
|
|
20240513,115100,2628392864,1640,1640,1640,1639,1235
|
|
20240513,115000,2626368672,1640,1640,1640,1640,1824
|
|
20240513,114900,2623377312,1639,1640,1640,1639,1182
|
|
20240513,114800,2621439904,1640,1640,1640,1640,76
|
|
20240513,114700,2621315264,1640,1639,1640,1639,2157
|
|
20240513,114600,2617779940,1639,1639,1639,1639,134
|
|
20240513,114500,2617560314,1639,1639,1639,1639,787
|
|
20240513,114400,2616270421,1639,1640,1640,1639,1857
|
|
20240513,114300,2613226697,1641,1641,1641,1640,3172
|
|
20240513,114200,2608024564,1641,1641,1641,1640,6992
|
|
20240513,114100,2596557183,1640,1641,1641,1640,187
|
|
20240513,114000,2596250377,1641,1641,1641,1641,2103
|
|
20240513,113900,2592799354,1640,1640,1640,1640,119
|
|
20240513,113800,2592604194,1639,1639,1639,1639,649
|
|
20240513,113700,2591540483,1639,1639,1639,1638,1111
|
|
20240513,113600,2589719626,1638,1640,1640,1638,15417
|
|
20240513,113500,2564466474,1640,1640,1640,1639,4741
|
|
20240513,113400,2556694371,1640,1640,1640,1639,433
|
|
20240513,113300,2555984262,1640,1641,1641,1639,1827
|
|
20240513,113200,2552989586,1641,1641,1642,1640,13187
|
|
20240513,113100,2531359827,1642,1643,1643,1641,1362
|
|
20240513,113000,2529122783,1643,1643,1643,1643,46
|
|
20240513,112900,2529047205,1643,1642,1643,1641,6488
|
|
20240513,112800,2518398733,1642,1642,1643,1642,487
|
|
20240513,112700,2517599078,1642,1642,1642,1641,3178
|
|
20240513,112600,2512380807,1642,1643,1643,1642,2289
|
|
20240513,112500,2508620480,1643,1642,1643,1642,3249
|
|
20240513,112400,2503282621,1642,1644,1644,1642,6526
|
|
20240513,112300,2492563588,1643,1644,1644,1643,9902
|
|
20240513,112200,2476291688,1644,1644,1644,1643,746
|
|
20240513,112100,2475065315,1644,1645,1645,1644,246
|
|
20240513,112000,2474660890,1645,1646,1646,1645,2835
|
|
20240513,111900,2469997312,1646,1648,1648,1646,3828
|
|
20240513,111800,2463689678,1649,1648,1649,1648,5118
|
|
20240513,111700,2455255212,1648,1648,1648,1647,1519
|
|
20240513,111600,2452753229,1649,1646,1649,1645,3966
|
|
20240513,111500,2446219485,1646,1645,1646,1644,3296
|
|
20240513,111400,2440797565,1645,1644,1645,1643,6655
|
|
20240513,111300,2429860141,1645,1645,1647,1645,2871
|
|
20240513,111200,2425136158,1647,1647,1647,1647,429
|
|
20240513,111100,2424429595,1647,1642,1648,1642,4439
|
|
20240513,111000,2417115250,1641,1641,1642,1640,1379
|
|
20240513,110900,2414852670,1641,1639,1641,1639,56
|
|
20240513,110800,2414760806,1640,1640,1640,1639,5883
|
|
20240513,110700,2405113268,1640,1640,1641,1640,2929
|
|
20240513,110600,2400309707,1640,1639,1640,1639,1422
|
|
20240513,110500,2397977636,1639,1640,1640,1639,7124
|
|
20240513,110400,2386294781,1639,1640,1640,1639,7573
|
|
20240513,110300,2373880405,1640,1638,1640,1638,5591
|
|
20240513,110200,2364717677,1638,1639,1639,1638,22341
|
|
20240513,110100,2328122811,1639,1640,1640,1639,3111
|
|
20240513,110000,2323023622,1640,1639,1640,1639,2764
|
|
20240513,105900,2318492493,1639,1639,1640,1639,1589
|
|
20240513,105800,2315887605,1639,1639,1640,1639,2103
|
|
20240513,105700,2312440678,1639,1639,1639,1638,13189
|
|
20240513,105600,2290830278,1639,1641,1643,1639,52951
|
|
20240513,105500,2204000402,1641,1643,1643,1641,4308
|
|
20240513,105400,2196930377,1640,1643,1644,1640,13263
|
|
20240513,105300,2175158973,1647,1643,1647,1643,2129
|
|
20240513,105200,2171656330,1642,1643,1643,1641,13177
|
|
20240513,105100,2150018504,1643,1643,1644,1643,1506
|
|
20240513,105000,2147544124,1643,1642,1644,1642,3930
|
|
20240513,104900,2141086208,1642,1642,1643,1642,2763
|
|
20240513,104800,2136549331,1642,1642,1648,1641,5421
|
|
20240513,104700,2127639346,1644,1648,1648,1641,40973
|
|
20240513,104600,2060289363,1648,1650,1650,1647,3274
|
|
20240513,104500,2054893418,1649,1653,1655,1649,5968
|
|
20240513,104400,2045043609,1655,1656,1656,1653,12481
|
|
20240513,104300,2024393608,1653,1659,1660,1653,17144
|
|
20240513,104200,1995984671,1657,1654,1659,1653,22835
|
|
20240513,104100,1958148448,1654,1648,1654,1646,16749
|
|
20240513,104000,1930529609,1648,1645,1648,1645,7759
|
|
20240513,103900,1917757394,1645,1646,1646,1645,1823
|
|
20240513,103800,1914757953,1645,1645,1645,1644,12906
|
|
20240513,103700,1893528083,1645,1645,1645,1644,3458
|
|
20240513,103600,1887840173,1645,1645,1645,1645,1623
|
|
20240513,103500,1885170338,1646,1646,1646,1646,107
|
|
20240513,103400,1884994216,1646,1643,1646,1643,8646
|
|
20240513,103300,1870788523,1643,1646,1646,1643,7880
|
|
20240513,103200,1857839857,1644,1646,1646,1644,30209
|
|
20240513,103100,1808166379,1646,1646,1646,1645,516
|
|
20240513,103000,1807317343,1645,1647,1647,1645,3894
|
|
20240513,102900,1800908509,1647,1647,1647,1646,7963
|
|
20240513,102800,1787800228,1646,1647,1648,1646,7142
|
|
20240513,102700,1776036333,1648,1647,1648,1647,4162
|
|
20240513,102600,1769180290,1647,1646,1647,1646,9108
|
|
20240513,102500,1754182425,1646,1645,1646,1645,3720
|
|
20240513,102400,1748062304,1645,1644,1645,1644,15100
|
|
20240513,102300,1723231292,1645,1645,1645,1644,7085
|
|
20240513,102200,1711576792,1645,1646,1646,1644,31070
|
|
20240513,102100,1660468324,1646,1646,1648,1645,1636
|
|
20240513,102000,1657775254,1646,1649,1650,1646,23107
|
|
20240513,101900,1619711480,1650,1651,1652,1650,47742
|
|
20240513,101800,1540935704,1651,1652,1652,1651,1056
|
|
20240513,101700,1539192235,1652,1652,1654,1650,2991
|
|
20240513,101600,1534253373,1651,1651,1655,1651,2767
|
|
20240513,101500,1529684628,1656,1651,1656,1650,10205
|
|
20240513,101400,1512836176,1651,1652,1656,1651,15769
|
|
20240513,101300,1486759492,1652,1654,1654,1652,4921
|
|
20240513,101200,1478629800,1651,1654,1654,1651,1951
|
|
20240513,101100,1475406047,1654,1653,1654,1651,6076
|
|
20240513,101000,1465366562,1653,1651,1653,1651,1482
|
|
20240513,100900,1462918658,1651,1653,1653,1651,5964
|
|
20240513,100800,1453071170,1653,1653,1653,1652,4987
|
|
20240513,100700,1444831341,1652,1654,1654,1652,7875
|
|
20240513,100600,1431821619,1654,1652,1654,1652,1291
|
|
20240513,100500,1429688667,1652,1653,1654,1652,7687
|
|
20240513,100400,1416984331,1654,1654,1655,1653,4009
|
|
20240513,100300,1410356243,1654,1655,1655,1654,845
|
|
20240513,100200,1408958606,1655,1655,1655,1654,1830
|
|
20240513,100100,1405931042,1655,1657,1657,1655,3167
|
|
20240513,100000,1400687937,1657,1657,1657,1656,1410
|
|
20240513,095900,1398351750,1657,1655,1657,1655,3453
|
|
20240513,095800,1392636653,1655,1655,1657,1653,9350
|
|
20240513,095700,1377161799,1655,1656,1656,1654,5882
|
|
20240513,095600,1367426214,1657,1657,1657,1656,1954
|
|
20240513,095500,1364189267,1657,1656,1657,1655,2448
|
|
20240513,095400,1360135335,1655,1656,1656,1655,4722
|
|
20240513,095300,1352315799,1656,1657,1657,1656,5436
|
|
20240513,095200,1343313321,1657,1657,1658,1657,1686
|
|
20240513,095100,1340519469,1657,1658,1658,1657,1325
|
|
20240513,095000,1338323939,1657,1658,1659,1657,344
|
|
20240513,094900,1337753695,1657,1660,1660,1657,650
|
|
20240513,094800,1336675855,1660,1661,1661,1660,42
|
|
20240513,094700,1336606122,1661,1657,1662,1656,6094
|
|
20240513,094600,1326483241,1656,1658,1662,1655,3001
|
|
20240513,094500,1321501669,1658,1653,1658,1652,4890
|
|
20240513,094400,1313406736,1652,1653,1653,1652,8380
|
|
20240513,094300,1299556706,1657,1657,1657,1653,10827
|
|
20240513,094200,1281647410,1657,1660,1660,1657,4352
|
|
20240513,094100,1274430924,1659,1659,1660,1659,5826
|
|
20240513,094000,1264764091,1660,1657,1661,1655,4598
|
|
20240513,093900,1257142287,1659,1662,1662,1656,16612
|
|
20240513,093800,1229562262,1663,1662,1663,1662,2368
|
|
20240513,093700,1225624798,1663,1666,1666,1663,5098
|
|
20240513,093600,1217142807,1666,1666,1666,1664,4031
|
|
20240513,093500,1210429769,1666,1661,1666,1656,4637
|
|
20240513,093400,1202728903,1655,1655,1661,1655,15048
|
|
20240513,093300,1177817056,1653,1654,1655,1652,5909
|
|
20240513,093200,1168046650,1655,1654,1655,1653,5002
|
|
20240513,093100,1159770655,1654,1653,1654,1652,8068
|
|
20240513,093000,1146433683,1653,1648,1653,1648,13273
|
|
20240513,092900,1124528707,1648,1650,1650,1648,4428
|
|
20240513,092800,1117227858,1651,1652,1652,1651,623
|
|
20240513,092700,1116198683,1652,1647,1654,1647,9374
|
|
20240513,092600,1100710273,1646,1646,1654,1646,12610
|
|
20240513,092500,1079930113,1646,1650,1650,1646,7941
|
|
20240513,092400,1066849460,1646,1646,1648,1644,19629
|
|
20240513,092300,1034527890,1646,1648,1648,1645,13532
|
|
20240513,092200,1012253243,1648,1651,1652,1647,10457
|
|
20240513,092100,995009626,1646,1646,1652,1646,6892
|
|
20240513,092000,983646795,1646,1646,1646,1643,15512
|
|
20240513,091900,958138963,1646,1647,1648,1645,40056
|
|
20240513,091800,892237640,1648,1649,1649,1646,16501
|
|
20240513,091700,865059689,1648,1652,1652,1647,38456
|
|
20240513,091600,801674642,1652,1652,1652,1649,16416
|
|
20240513,091500,774581532,1652,1651,1654,1651,12269
|
|
20240513,091400,754319761,1651,1652,1653,1650,9667
|
|
20240513,091300,738358018,1652,1655,1655,1651,6096
|
|
20240513,091200,728283083,1655,1651,1655,1648,25781
|
|
20240513,091100,685741743,1648,1654,1654,1645,31587
|
|
20240513,091000,633708597,1655,1654,1655,1653,11695
|
|
20240513,090900,614359047,1654,1647,1654,1646,22151
|
|
20240513,090800,577822916,1647,1651,1652,1647,32538
|
|
20240513,090700,524142277,1651,1654,1658,1650,17432
|
|
20240513,090600,495313765,1656,1654,1660,1650,25274
|
|
20240513,090500,453558723,1654,1657,1667,1651,21590
|
|
20240513,090400,417821625,1655,1682,1682,1655,130276
|
|
20240513,090300,200071244,1682,1683,1683,1675,14884
|
|
20240513,090200,175044671,1683,1674,1683,1673,15253
|
|
20240513,090100,149441992,1682,1684,1696,1673,49093
|
|
20240513,090000,66751259,1683,1672,1697,1672,38961
|