577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,183400,7905666951,1727,1727,1727,1727,54286
|
|
20240516,183300,7905666951,1727,1727,1727,1727,0
|
|
20240516,183200,7905666951,1727,1727,1727,1727,0
|
|
20240516,183100,7905666951,1727,1727,1727,1727,0
|
|
20240516,183000,7905666951,1727,1727,1727,1727,0
|
|
20240516,182900,7905666951,1727,1727,1727,1727,0
|
|
20240516,182800,7905666951,1727,1727,1727,1727,0
|
|
20240516,182700,7905666951,1727,1727,1727,1727,0
|
|
20240516,182600,7905666951,1727,1727,1727,1727,0
|
|
20240516,182500,7905666951,1727,1727,1727,1727,0
|
|
20240516,182400,7905666951,1727,1727,1727,1727,0
|
|
20240516,182300,7905666951,1727,1727,1727,1727,0
|
|
20240516,182200,7905666951,1727,1727,1727,1727,0
|
|
20240516,182100,7905666951,1727,1727,1727,1727,0
|
|
20240516,182000,7905666951,1727,1727,1727,1727,0
|
|
20240516,181900,7905666951,1727,1727,1727,1727,0
|
|
20240516,181800,7905666951,1727,1727,1727,1727,0
|
|
20240516,181700,7905666951,1727,1727,1727,1727,0
|
|
20240516,181600,7905666951,1727,1727,1727,1727,0
|
|
20240516,181500,7905666951,1727,1727,1727,1727,0
|
|
20240516,181400,7905666951,1727,1727,1727,1727,0
|
|
20240516,181300,7905666951,1727,1727,1727,1727,0
|
|
20240516,181200,7905666951,1727,1727,1727,1727,0
|
|
20240516,181100,7905666951,1727,1727,1727,1727,0
|
|
20240516,181000,7905666951,1727,1727,1727,1727,0
|
|
20240516,180900,7905666951,1727,1727,1727,1727,0
|
|
20240516,180800,7905666951,1727,1727,1727,1727,0
|
|
20240516,180700,7905666951,1727,1727,1727,1727,0
|
|
20240516,180600,7905666951,1727,1727,1727,1727,0
|
|
20240516,180500,7905666951,1727,1727,1727,1727,0
|
|
20240516,180400,7905666951,1727,1727,1727,1727,54286
|
|
20240516,180300,7905666951,1727,1727,1727,1727,0
|
|
20240516,180200,7905666951,1727,1727,1727,1727,0
|
|
20240516,180100,7905666951,1727,1727,1727,1727,0
|
|
20240516,180000,7905666951,1727,1727,1727,1727,0
|
|
20240516,175900,7905666951,1727,1727,1727,1727,0
|
|
20240516,175800,7905666951,1727,1727,1727,1727,0
|
|
20240516,175700,7905666951,1727,1727,1727,1727,0
|
|
20240516,175600,7905666951,1727,1727,1727,1727,0
|
|
20240516,175500,7905666951,1727,1727,1727,1727,0
|
|
20240516,175400,7905666951,1727,1727,1727,1727,0
|
|
20240516,175300,7905666951,1727,1727,1727,1727,0
|
|
20240516,175200,7905666951,1727,1727,1727,1727,0
|
|
20240516,175100,7905666951,1727,1727,1727,1727,0
|
|
20240516,175000,7905666951,1727,1727,1727,1727,0
|
|
20240516,174900,7905666951,1727,1727,1727,1727,0
|
|
20240516,174800,7905666951,1727,1727,1727,1727,0
|
|
20240516,174700,7905666951,1727,1727,1727,1727,0
|
|
20240516,174600,7905666951,1727,1727,1727,1727,0
|
|
20240516,174500,7905666951,1727,1727,1727,1727,0
|
|
20240516,174400,7905666951,1727,1727,1727,1727,0
|
|
20240516,174300,7905666951,1727,1727,1727,1727,0
|
|
20240516,174200,7905666951,1727,1727,1727,1727,0
|
|
20240516,174100,7905666951,1727,1727,1727,1727,0
|
|
20240516,174000,7905666951,1727,1727,1727,1727,0
|
|
20240516,173900,7905666951,1727,1727,1727,1727,0
|
|
20240516,173800,7905666951,1727,1727,1727,1727,0
|
|
20240516,173700,7905666951,1727,1727,1727,1727,0
|
|
20240516,173600,7905666951,1727,1727,1727,1727,0
|
|
20240516,173500,7905666951,1727,1727,1727,1727,0
|
|
20240516,173400,7905666951,1727,1727,1727,1727,54286
|
|
20240516,173300,7905666951,1727,1727,1727,1727,0
|
|
20240516,173200,7905666951,1727,1727,1727,1727,0
|
|
20240516,173100,7905666951,1727,1727,1727,1727,0
|
|
20240516,173000,7905666951,1727,1727,1727,1727,0
|
|
20240516,172900,7905666951,1727,1727,1727,1727,0
|
|
20240516,172800,7905666951,1727,1727,1727,1727,0
|
|
20240516,172700,7905666951,1727,1727,1727,1727,0
|
|
20240516,172600,7905666951,1727,1727,1727,1727,0
|
|
20240516,172500,7905666951,1727,1727,1727,1727,0
|
|
20240516,172400,7905666951,1727,1727,1727,1727,0
|
|
20240516,172300,7905666951,1727,1727,1727,1727,0
|
|
20240516,172200,7905666951,1727,1727,1727,1727,0
|
|
20240516,172100,7905666951,1727,1727,1727,1727,0
|
|
20240516,172000,7905666951,1727,1727,1727,1727,0
|
|
20240516,171900,7905666951,1727,1727,1727,1727,0
|
|
20240516,171800,7905666951,1727,1727,1727,1727,0
|
|
20240516,171700,7905666951,1727,1727,1727,1727,0
|
|
20240516,171600,7905666951,1727,1727,1727,1727,0
|
|
20240516,171500,7905666951,1727,1727,1727,1727,0
|
|
20240516,171400,7905666951,1727,1727,1727,1727,0
|
|
20240516,171300,7905666951,1727,1727,1727,1727,0
|
|
20240516,171200,7905666951,1727,1727,1727,1727,0
|
|
20240516,171100,7905666951,1727,1727,1727,1727,0
|
|
20240516,171000,7905666951,1727,1727,1727,1727,0
|
|
20240516,170900,7905666951,1727,1727,1727,1727,0
|
|
20240516,170800,7905666951,1727,1727,1727,1727,0
|
|
20240516,170700,7905666951,1727,1727,1727,1727,0
|
|
20240516,170600,7905666951,1727,1727,1727,1727,0
|
|
20240516,170500,7905666951,1727,1727,1727,1727,0
|
|
20240516,170400,7905666951,1727,1727,1727,1727,54286
|
|
20240516,170300,7905666951,1727,1727,1727,1727,0
|
|
20240516,170200,7905666951,1727,1727,1727,1727,0
|
|
20240516,170100,7905666951,1727,1727,1727,1727,0
|
|
20240516,170000,7905666951,1727,1727,1727,1727,0
|
|
20240516,165900,7905666951,1727,1727,1727,1727,0
|
|
20240516,165800,7905666951,1727,1727,1727,1727,0
|
|
20240516,165700,7905666951,1727,1727,1727,1727,0
|
|
20240516,165600,7905666951,1727,1727,1727,1727,0
|
|
20240516,165500,7905666951,1727,1727,1727,1727,0
|
|
20240516,165400,7905666951,1727,1727,1727,1727,0
|
|
20240516,165300,7905666951,1727,1727,1727,1727,0
|
|
20240516,165200,7905666951,1727,1727,1727,1727,0
|
|
20240516,165100,7905666951,1727,1727,1727,1727,0
|
|
20240516,165000,7905666951,1727,1727,1727,1727,0
|
|
20240516,164900,7905666951,1727,1727,1727,1727,0
|
|
20240516,164800,7905666951,1727,1727,1727,1727,0
|
|
20240516,164700,7905666951,1727,1727,1727,1727,0
|
|
20240516,164600,7905666951,1727,1727,1727,1727,0
|
|
20240516,164500,7905666951,1727,1727,1727,1727,0
|
|
20240516,164400,7905666951,1727,1727,1727,1727,0
|
|
20240516,164300,7905666951,1727,1727,1727,1727,0
|
|
20240516,164200,7905666951,1727,1727,1727,1727,0
|
|
20240516,164100,7905666951,1727,1727,1727,1727,0
|
|
20240516,164000,7905666951,1727,1727,1727,1727,0
|
|
20240516,163900,7905666951,1727,1727,1727,1727,0
|
|
20240516,163800,7905666951,1727,1727,1727,1727,0
|
|
20240516,163700,7905666951,1727,1727,1727,1727,0
|
|
20240516,163600,7905666951,1727,1727,1727,1727,0
|
|
20240516,163500,7905666951,1727,1727,1727,1727,0
|
|
20240516,163400,7905666951,1727,1727,1727,1727,54286
|
|
20240516,163300,7905666951,1727,1727,1727,1727,0
|
|
20240516,163200,7905666951,1727,1727,1727,1727,0
|
|
20240516,163100,7905666951,1727,1727,1727,1727,0
|
|
20240516,163000,7905666951,1727,1727,1727,1727,0
|
|
20240516,162900,7905666951,1727,1727,1727,1727,0
|
|
20240516,162800,7905666951,1727,1727,1727,1727,0
|
|
20240516,162700,7905666951,1727,1727,1727,1727,0
|
|
20240516,162600,7905666951,1727,1727,1727,1727,0
|
|
20240516,162500,7905666951,1727,1727,1727,1727,0
|
|
20240516,162400,7905666951,1727,1727,1727,1727,0
|
|
20240516,162300,7905666951,1727,1727,1727,1727,0
|
|
20240516,162200,7905666951,1727,1727,1727,1727,0
|
|
20240516,162100,7905666951,1727,1727,1727,1727,0
|
|
20240516,162000,7905666951,1727,1727,1727,1727,0
|
|
20240516,161900,7905666951,1727,1727,1727,1727,0
|
|
20240516,161800,7905666951,1727,1727,1727,1727,0
|
|
20240516,161700,7905666951,1727,1727,1727,1727,0
|
|
20240516,161600,7905666951,1727,1727,1727,1727,0
|
|
20240516,161500,7905666951,1727,1727,1727,1727,0
|
|
20240516,161400,7905666951,1727,1727,1727,1727,0
|
|
20240516,161300,7905666951,1727,1727,1727,1727,0
|
|
20240516,161200,7905666951,1727,1727,1727,1727,0
|
|
20240516,161100,7905666951,1727,1727,1727,1727,0
|
|
20240516,161000,7905666951,1727,1727,1727,1727,0
|
|
20240516,160900,7905666951,1727,1727,1727,1727,0
|
|
20240516,160800,7905666951,1727,1727,1727,1727,0
|
|
20240516,160700,7905666951,1727,1727,1727,1727,0
|
|
20240516,160600,7905666951,1727,1727,1727,1727,0
|
|
20240516,160500,7905666951,1727,1727,1727,1727,0
|
|
20240516,160400,7905666951,1727,1727,1727,1727,54286
|
|
20240516,160300,7905666951,1727,1727,1727,1727,0
|
|
20240516,160200,7905666951,1727,1727,1727,1727,0
|
|
20240516,160100,7905666951,1727,1727,1727,1727,0
|
|
20240516,160000,7905666951,1727,1727,1727,1727,0
|
|
20240516,155900,7905666951,1727,1727,1727,1727,0
|
|
20240516,155800,7905666951,1727,1727,1727,1727,0
|
|
20240516,155700,7905666951,1727,1727,1727,1727,0
|
|
20240516,155600,7905666951,1727,1727,1727,1727,0
|
|
20240516,155500,7905666951,1727,1727,1727,1727,0
|
|
20240516,155400,7905666951,1727,1727,1727,1727,0
|
|
20240516,155300,7905666951,1727,1727,1727,1727,0
|
|
20240516,155200,7905666951,1727,1727,1727,1727,0
|
|
20240516,155100,7905666951,1727,1727,1727,1727,0
|
|
20240516,155000,7905666951,1727,1727,1727,1727,0
|
|
20240516,154900,7905666951,1727,1727,1727,1727,0
|
|
20240516,154800,7905666951,1727,1727,1727,1727,0
|
|
20240516,154700,7905666951,1727,1727,1727,1727,0
|
|
20240516,154600,7905666951,1727,1727,1727,1727,0
|
|
20240516,154500,7905666951,1727,1727,1727,1727,0
|
|
20240516,154400,7905666951,1727,1727,1727,1727,0
|
|
20240516,154300,7905666951,1727,1727,1727,1727,0
|
|
20240516,154200,7905666951,1727,1727,1727,1727,0
|
|
20240516,154100,7905666951,1727,1727,1727,1727,0
|
|
20240516,154000,7905666951,1727,1727,1727,1727,0
|
|
20240516,153900,7905666951,1727,1727,1727,1727,0
|
|
20240516,153800,7905666951,1727,1727,1727,1727,0
|
|
20240516,153700,7905666951,1727,1727,1727,1727,0
|
|
20240516,153600,7905666951,1727,1727,1727,1727,0
|
|
20240516,153500,7905666951,1727,1727,1727,1727,0
|
|
20240516,153400,7905666951,1727,1727,1727,1727,54286
|
|
20240516,153300,7905666951,1727,1727,1727,1727,0
|
|
20240516,153200,7905666951,1727,1727,1727,1727,0
|
|
20240516,153100,7905666951,1727,1727,1727,1727,0
|
|
20240516,153000,7905666951,1727,1727,1727,1727,54286
|
|
20240516,152900,7811915029,1727,1727,1727,1727,0
|
|
20240516,152800,7811915029,1727,1727,1727,1727,0
|
|
20240516,152700,7811915029,1727,1727,1727,1727,0
|
|
20240516,152600,7811915029,1727,1727,1727,1727,0
|
|
20240516,152500,7811915029,1727,1727,1727,1727,0
|
|
20240516,152400,7811915029,1727,1727,1727,1727,0
|
|
20240516,152300,7811915029,1727,1727,1727,1727,0
|
|
20240516,152200,7811915029,1727,1727,1727,1727,0
|
|
20240516,152100,7811915029,1727,1727,1727,1727,0
|
|
20240516,152000,7811915029,1727,1727,1727,1727,0
|
|
20240516,151900,7811915029,1727,1727,1729,1726,23085
|
|
20240516,151800,7772046418,1729,1728,1729,1727,35424
|
|
20240516,151700,7710825346,1728,1728,1729,1727,8150
|
|
20240516,151600,7696740642,1729,1726,1729,1725,38985
|
|
20240516,151500,7629434654,1725,1726,1726,1725,7387
|
|
20240516,151400,7616688558,1726,1726,1726,1723,11379
|
|
20240516,151300,7597056413,1725,1724,1727,1723,60553
|
|
20240516,151200,7492603156,1724,1723,1724,1722,16517
|
|
20240516,151100,7464145375,1722,1722,1723,1720,6803
|
|
20240516,151000,7452432411,1722,1722,1723,1721,7987
|
|
20240516,150900,7438680749,1721,1721,1723,1721,8133
|
|
20240516,150800,7424677095,1722,1723,1723,1721,5542
|
|
20240516,150700,7415137351,1723,1723,1723,1722,4489
|
|
20240516,150600,7407407200,1723,1722,1723,1722,3203
|
|
20240516,150500,7401888558,1722,1721,1723,1721,893
|
|
20240516,150400,7400350785,1722,1723,1723,1721,4391
|
|
20240516,150300,7392790333,1722,1723,1723,1722,5577
|
|
20240516,150200,7383186053,1722,1723,1723,1721,7376
|
|
20240516,150100,7370481591,1723,1723,1724,1723,14192
|
|
20240516,150000,7346027329,1725,1723,1725,1722,15981
|
|
20240516,145900,7318486491,1723,1725,1725,1723,11369
|
|
20240516,145800,7298885786,1724,1724,1725,1724,6284
|
|
20240516,145700,7288048768,1725,1724,1725,1723,11768
|
|
20240516,145600,7267761183,1723,1724,1724,1723,10956
|
|
20240516,145500,7248877595,1724,1722,1725,1721,31142
|
|
20240516,145400,7195232100,1721,1722,1722,1721,2834
|
|
20240516,145300,7190352630,1721,1722,1722,1721,2696
|
|
20240516,145200,7185711174,1721,1721,1722,1718,7867
|
|
20240516,145100,7172186043,1719,1716,1723,1716,74094
|
|
20240516,145000,7044776462,1717,1717,1717,1716,195
|
|
20240516,144900,7044441671,1717,1713,1717,1713,4089
|
|
20240516,144800,7037425751,1715,1715,1715,1713,6060
|
|
20240516,144700,7027038860,1714,1715,1715,1714,11
|
|
20240516,144600,7027020001,1714,1717,1717,1714,499
|
|
20240516,144500,7026164212,1715,1713,1718,1711,27894
|
|
20240516,144400,6978350090,1712,1713,1714,1712,3430
|
|
20240516,144300,6972474624,1713,1714,1714,1713,2558
|
|
20240516,144200,6968092224,1714,1714,1714,1710,1379
|
|
20240516,144100,6965731591,1714,1715,1715,1707,36250
|
|
20240516,144000,6903829920,1715,1716,1716,1715,1194
|
|
20240516,143900,6901782204,1716,1715,1716,1714,1719
|
|
20240516,143800,6898834118,1716,1713,1716,1710,50690
|
|
20240516,143700,6812059175,1713,1713,1714,1712,1250
|
|
20240516,143600,6809918443,1713,1713,1714,1713,8886
|
|
20240516,143500,6794696603,1713,1714,1714,1713,2312
|
|
20240516,143400,6790736139,1714,1714,1715,1714,3843
|
|
20240516,143300,6784149228,1714,1715,1715,1714,3030
|
|
20240516,143200,6778955790,1715,1716,1716,1714,3822
|
|
20240516,143100,6772400851,1716,1715,1716,1715,2644
|
|
20240516,143000,6767866380,1715,1715,1716,1715,2107
|
|
20240516,142900,6764252865,1715,1716,1716,1715,1960
|
|
20240516,142800,6760891453,1715,1717,1717,1715,3062
|
|
20240516,142700,6755638015,1717,1715,1717,1715,452
|
|
20240516,142600,6754862719,1716,1716,1717,1716,3916
|
|
20240516,142500,6748139560,1717,1717,1717,1716,33917
|
|
20240516,142400,6689934658,1717,1717,1717,1717,601
|
|
20240516,142300,6688902741,1717,1718,1718,1717,482
|
|
20240516,142200,6688075131,1718,1718,1718,1716,10320
|
|
20240516,142100,6670351228,1718,1718,1719,1716,14377
|
|
20240516,142000,6645649738,1718,1717,1718,1716,29406
|
|
20240516,141900,6595161745,1717,1717,1717,1717,1302
|
|
20240516,141800,6592926211,1717,1716,1717,1716,2079
|
|
20240516,141700,6589356869,1716,1716,1716,1716,6397
|
|
20240516,141600,6578379617,1715,1715,1715,1715,4018
|
|
20240516,141500,6571488747,1714,1714,1714,1714,234
|
|
20240516,141400,6571087671,1714,1714,1714,1714,1008
|
|
20240516,141300,6569359959,1714,1714,1715,1713,8562
|
|
20240516,141200,6554685030,1714,1714,1714,1714,129
|
|
20240516,141100,6554463924,1714,1715,1715,1713,3843
|
|
20240516,141000,6547877338,1715,1716,1716,1714,1415
|
|
20240516,140900,6545450491,1716,1716,1716,1716,9507
|
|
20240516,140800,6529136479,1716,1717,1717,1716,922
|
|
20240516,140700,6527553955,1717,1712,1717,1712,25166
|
|
20240516,140600,6484410027,1712,1712,1712,1712,1976
|
|
20240516,140500,6481027115,1712,1712,1712,1712,714
|
|
20240516,140400,6479804747,1712,1712,1713,1712,946
|
|
20240516,140300,6478185175,1712,1712,1713,1711,2475
|
|
20240516,140200,6473947837,1713,1712,1713,1712,2263
|
|
20240516,140100,6470073579,1712,1712,1712,1712,4935
|
|
20240516,140000,6461624859,1712,1712,1713,1712,264
|
|
20240516,135900,6461172882,1712,1712,1712,1712,568
|
|
20240516,135800,6460200466,1712,1711,1712,1711,3569
|
|
20240516,135700,6454093158,1712,1711,1712,1711,3166
|
|
20240516,135600,6448672980,1711,1711,1711,1711,1012
|
|
20240516,135500,6446941448,1711,1711,1711,1710,8213
|
|
20240516,135400,6432891373,1710,1710,1711,1710,862
|
|
20240516,135300,6431416739,1710,1710,1711,1710,2865
|
|
20240516,135200,6426516728,1710,1710,1710,1709,8985
|
|
20240516,135100,6411152379,1710,1709,1710,1708,2764
|
|
20240516,135000,6406426804,1709,1709,1709,1709,637
|
|
20240516,134900,6405338171,1709,1709,1709,1708,1525
|
|
20240516,134800,6402731949,1709,1709,1709,1709,301
|
|
20240516,134700,6402217540,1709,1708,1709,1708,1153
|
|
20240516,134600,6400248089,1708,1708,1708,1708,1280
|
|
20240516,134500,6398061849,1708,1707,1708,1707,316
|
|
20240516,134400,6397522229,1708,1708,1708,1707,292
|
|
20240516,134300,6397023506,1707,1706,1707,1706,6638
|
|
20240516,134200,6385693452,1705,1706,1706,1705,1735
|
|
20240516,134100,6382734270,1706,1706,1706,1706,311
|
|
20240516,134000,6382203704,1706,1705,1706,1705,792
|
|
20240516,133900,6380853343,1705,1705,1705,1705,1598
|
|
20240516,133800,6378128753,1705,1704,1706,1704,1684
|
|
20240516,133700,6375256302,1704,1705,1705,1704,3044
|
|
20240516,133600,6370068814,1706,1705,1706,1704,1109
|
|
20240516,133500,6368178072,1705,1705,1705,1705,5377
|
|
20240516,133400,6359010287,1705,1705,1706,1705,891
|
|
20240516,133300,6357491131,1705,1705,1705,1705,1002
|
|
20240516,133200,6355782721,1705,1706,1706,1705,4504
|
|
20240516,133100,6348099227,1706,1707,1707,1706,851
|
|
20240516,133000,6346646978,1707,1706,1707,1705,452
|
|
20240516,132900,6345876021,1705,1706,1706,1705,1283
|
|
20240516,132800,6343688301,1705,1706,1706,1705,1767
|
|
20240516,132700,6340674414,1706,1705,1707,1705,3525
|
|
20240516,132600,6334663837,1705,1704,1705,1704,6737
|
|
20240516,132500,6323177483,1705,1704,1705,1704,1853
|
|
20240516,132400,6320018241,1704,1704,1705,1704,2240
|
|
20240516,132300,6316201101,1701,1704,1704,1701,6110
|
|
20240516,132200,6305800439,1702,1702,1705,1701,3422
|
|
20240516,132100,6299979163,1701,1704,1704,1701,10490
|
|
20240516,132000,6282133275,1701,1703,1703,1701,9243
|
|
20240516,131900,6266404326,1703,1703,1704,1703,3480
|
|
20240516,131800,6260477884,1705,1705,1705,1705,48
|
|
20240516,131700,6260396044,1705,1704,1705,1703,6750
|
|
20240516,131600,6248890832,1705,1706,1706,1704,11059
|
|
20240516,131500,6230033695,1707,1708,1708,1706,9124
|
|
20240516,131400,6214460665,1709,1707,1710,1707,1623
|
|
20240516,131300,6211690193,1707,1706,1707,1706,2202
|
|
20240516,131200,6207932494,1707,1709,1709,1705,28530
|
|
20240516,131100,6159217906,1709,1710,1710,1709,268
|
|
20240516,131000,6158759693,1709,1709,1710,1709,1073
|
|
20240516,130900,6156925918,1710,1710,1710,1709,638
|
|
20240516,130800,6155835554,1709,1709,1711,1707,11365
|
|
20240516,130700,6136414401,1709,1710,1710,1709,6957
|
|
20240516,130600,6124524872,1709,1711,1711,1709,1997
|
|
20240516,130500,6121110438,1711,1710,1711,1710,1931
|
|
20240516,130400,6117808144,1711,1710,1711,1710,1099
|
|
20240516,130300,6115928654,1710,1710,1711,1710,2003
|
|
20240516,130200,6112503523,1710,1711,1711,1710,824
|
|
20240516,130100,6111094461,1711,1711,1711,1711,17
|
|
20240516,130000,6111065374,1710,1711,1711,1710,1150
|
|
20240516,125900,6109098674,1711,1710,1711,1710,1463
|
|
20240516,125800,6106596631,1711,1711,1711,1711,526
|
|
20240516,125700,6105696645,1711,1711,1711,1711,306
|
|
20240516,125600,6105173079,1711,1712,1713,1711,5813
|
|
20240516,125500,6095223222,1713,1712,1713,1712,2729
|
|
20240516,125400,6090551163,1713,1713,1713,1713,511
|
|
20240516,125300,6089675820,1713,1712,1713,1711,4167
|
|
20240516,125200,6082541617,1711,1711,1712,1711,12332
|
|
20240516,125100,6061432135,1712,1710,1712,1710,2748
|
|
20240516,125000,6056732835,1709,1709,1710,1709,1117
|
|
20240516,124900,6054823877,1710,1711,1711,1709,80
|
|
20240516,124800,6054687079,1710,1710,1712,1710,514
|
|
20240516,124700,6053808028,1709,1712,1712,1709,616
|
|
20240516,124600,6052754572,1712,1712,1712,1710,2948
|
|
20240516,124500,6047707598,1711,1711,1711,1710,1321
|
|
20240516,124400,6045447429,1711,1710,1711,1708,6136
|
|
20240516,124300,6034958187,1710,1711,1711,1710,196
|
|
20240516,124200,6034623019,1709,1711,1711,1709,2191
|
|
20240516,124100,6030874679,1711,1712,1712,1711,4956
|
|
20240516,124000,6022394849,1712,1712,1712,1712,17
|
|
20240516,123900,6022365745,1713,1714,1714,1713,2279
|
|
20240516,123800,6018461071,1714,1715,1715,1714,3372
|
|
20240516,123700,6012678093,1715,1712,1715,1711,13131
|
|
20240516,123600,5990183738,1712,1710,1712,1709,8080
|
|
20240516,123500,5976355652,1710,1710,1710,1710,280
|
|
20240516,123400,5975876852,1706,1709,1710,1706,19681
|
|
20240516,123300,5942256105,1709,1707,1709,1707,5739
|
|
20240516,123200,5932456650,1707,1708,1709,1707,6653
|
|
20240516,123100,5921093863,1709,1709,1709,1708,880
|
|
20240516,123000,5919589963,1709,1710,1710,1709,6152
|
|
20240516,122900,5909072401,1711,1710,1711,1710,361
|
|
20240516,122800,5908455034,1710,1710,1711,1710,1383
|
|
20240516,122700,5906090103,1711,1711,1712,1710,1836
|
|
20240516,122600,5902950190,1710,1711,1711,1710,465
|
|
20240516,122500,5902154938,1710,1712,1713,1710,9260
|
|
20240516,122400,5886303024,1712,1712,1712,1711,1004
|
|
20240516,122300,5884584179,1711,1711,1711,1711,510
|
|
20240516,122200,5883711569,1711,1713,1714,1711,4224
|
|
20240516,122100,5876473384,1713,1713,1713,1713,798
|
|
20240516,122000,5875106410,1713,1713,1714,1713,3842
|
|
20240516,121900,5868525062,1713,1713,1713,1713,10838
|
|
20240516,121800,5849959568,1714,1713,1714,1713,1030
|
|
20240516,121700,5848195177,1713,1713,1713,1713,302
|
|
20240516,121600,5847677851,1716,1716,1716,1716,1100
|
|
20240516,121500,5845790251,1716,1716,1717,1707,8779
|
|
20240516,121400,5830752633,1715,1711,1716,1710,6601
|
|
20240516,121300,5819433506,1710,1709,1710,1707,8274
|
|
20240516,121200,5805299148,1709,1710,1710,1708,4033
|
|
20240516,121100,5798404587,1710,1712,1712,1709,1647
|
|
20240516,121000,5795588314,1710,1710,1710,1710,2855
|
|
20240516,120900,5790706264,1710,1708,1710,1708,8117
|
|
20240516,120800,5776841925,1708,1710,1710,1708,5069
|
|
20240516,120700,5768181087,1710,1710,1710,1710,992
|
|
20240516,120600,5766484767,1710,1710,1711,1710,443
|
|
20240516,120500,5765727235,1710,1715,1715,1710,9486
|
|
20240516,120400,5749478449,1715,1716,1716,1715,757
|
|
20240516,120300,5748180153,1716,1716,1716,1716,207
|
|
20240516,120200,5747824941,1716,1717,1717,1716,2267
|
|
20240516,120100,5743932665,1717,1717,1717,1717,3327
|
|
20240516,120000,5738220206,1714,1714,1717,1714,18062
|
|
20240516,115900,5707251097,1714,1714,1714,1713,1173
|
|
20240516,115800,5705240576,1714,1712,1715,1712,4086
|
|
20240516,115700,5698235496,1712,1712,1713,1712,2561
|
|
20240516,115600,5693849289,1712,1711,1712,1711,4845
|
|
20240516,115500,5685556033,1711,1709,1711,1709,1870
|
|
20240516,115400,5682356887,1711,1710,1711,1709,5284
|
|
20240516,115300,5673323745,1711,1712,1712,1711,308
|
|
20240516,115200,5672796755,1712,1712,1713,1712,2391
|
|
20240516,115100,5668703362,1712,1712,1712,1712,1340
|
|
20240516,115000,5666409282,1712,1713,1714,1712,2019
|
|
20240516,114900,5662950371,1713,1713,1714,1713,3517
|
|
20240516,114800,5656922400,1713,1712,1713,1706,4929
|
|
20240516,114700,5648497192,1711,1712,1712,1706,21205
|
|
20240516,114600,5612260902,1713,1714,1714,1712,10083
|
|
20240516,114500,5594987412,1714,1715,1715,1714,1503
|
|
20240516,114400,5592411266,1714,1713,1715,1713,958
|
|
20240516,114300,5590770155,1713,1715,1717,1713,15734
|
|
20240516,114200,5563785500,1717,1718,1718,1715,6482
|
|
20240516,114100,5552658524,1718,1718,1718,1717,3385
|
|
20240516,114000,5546846477,1717,1717,1718,1717,3734
|
|
20240516,113900,5540432899,1718,1718,1718,1716,6319
|
|
20240516,113800,5529583634,1718,1718,1719,1718,2353
|
|
20240516,113700,5525540865,1719,1716,1719,1716,6385
|
|
20240516,113600,5514574997,1717,1718,1719,1717,3128
|
|
20240516,113500,5509200156,1719,1720,1720,1718,897
|
|
20240516,113400,5507658859,1720,1719,1720,1717,6857
|
|
20240516,113300,5495868377,1720,1721,1721,1718,4943
|
|
20240516,113200,5487363751,1717,1720,1721,1717,3586
|
|
20240516,113100,5481199660,1720,1721,1721,1720,443
|
|
20240516,113000,5480437315,1718,1721,1721,1716,5213
|
|
20240516,112900,5471475921,1721,1720,1721,1720,1004
|
|
20240516,112800,5469748537,1720,1718,1721,1718,5264
|
|
20240516,112700,5460696239,1719,1720,1720,1719,1213
|
|
20240516,112600,5458610243,1720,1717,1720,1716,4877
|
|
20240516,112500,5450228954,1718,1718,1719,1717,3125
|
|
20240516,112400,5444860510,1719,1723,1723,1719,11374
|
|
20240516,112300,5425302285,1722,1723,1723,1720,1278
|
|
20240516,112200,5423101749,1723,1723,1723,1722,4358
|
|
20240516,112100,5415593917,1723,1723,1723,1722,3406
|
|
20240516,112000,5409725389,1723,1722,1723,1720,2376
|
|
20240516,111900,5405634956,1723,1720,1723,1718,46096
|
|
20240516,111800,5326394549,1721,1720,1721,1719,5469
|
|
20240516,111700,5316987770,1720,1721,1721,1719,7482
|
|
20240516,111600,5304118715,1721,1721,1721,1719,4645
|
|
20240516,111500,5296126733,1720,1721,1721,1720,1296
|
|
20240516,111400,5293896321,1721,1721,1722,1720,17629
|
|
20240516,111300,5263550332,1722,1724,1724,1722,8283
|
|
20240516,111200,5249283882,1725,1725,1725,1724,3598
|
|
20240516,111100,5243079920,1725,1725,1726,1723,8067
|
|
20240516,111000,5229163034,1726,1728,1728,1722,16213
|
|
20240516,110900,5201187519,1728,1729,1729,1728,4169
|
|
20240516,110800,5193981697,1730,1730,1731,1728,14325
|
|
20240516,110700,5169205076,1730,1731,1732,1730,8182
|
|
20240516,110600,5155045334,1732,1731,1732,1728,11480
|
|
20240516,110500,5135179166,1730,1729,1736,1726,238790
|
|
20240516,110400,4721511558,1728,1726,1728,1725,21529
|
|
20240516,110300,4684347074,1725,1715,1726,1715,29472
|
|
20240516,110200,4633564056,1715,1718,1718,1715,6537
|
|
20240516,110100,4622345823,1718,1721,1721,1718,9447
|
|
20240516,110000,4606112927,1720,1718,1720,1718,21977
|
|
20240516,105900,4568326912,1718,1717,1718,1717,7240
|
|
20240516,105800,4555891578,1717,1718,1718,1717,1532
|
|
20240516,105700,4553260441,1718,1716,1718,1716,3198
|
|
20240516,105600,4547767313,1715,1719,1719,1715,4016
|
|
20240516,105500,4540874251,1719,1714,1719,1713,30523
|
|
20240516,105400,4488559289,1713,1714,1715,1713,1996
|
|
20240516,105300,4485138821,1715,1712,1715,1712,8662
|
|
20240516,105200,4470296265,1711,1711,1711,1708,7524
|
|
20240516,105100,4457439097,1711,1715,1715,1708,7246
|
|
20240516,105000,4445051521,1712,1711,1715,1709,6655
|
|
20240516,104900,4433651829,1708,1708,1711,1708,11458
|
|
20240516,104800,4414073833,1708,1712,1712,1708,23501
|
|
20240516,104700,4373896186,1711,1713,1715,1710,5517
|
|
20240516,104600,4364451041,1714,1717,1717,1713,20965
|
|
20240516,104500,4328496011,1717,1715,1718,1713,4155
|
|
20240516,104400,4321370331,1715,1718,1718,1710,22135
|
|
20240516,104300,4283487482,1718,1720,1721,1714,23038
|
|
20240516,104200,4243907992,1720,1725,1725,1720,32412
|
|
20240516,104100,4188111919,1726,1728,1729,1724,17697
|
|
20240516,104000,4157540472,1728,1727,1729,1727,27389
|
|
20240516,103900,4110206823,1727,1729,1729,1722,10373
|
|
20240516,103800,4092303811,1729,1721,1729,1721,110903
|
|
20240516,103700,3900992258,1721,1720,1722,1720,5646
|
|
20240516,103600,3891275335,1721,1722,1722,1720,6291
|
|
20240516,103500,3880447001,1722,1723,1724,1721,11959
|
|
20240516,103400,3859842804,1720,1719,1723,1719,26355
|
|
20240516,103300,3814511135,1720,1720,1720,1718,7938
|
|
20240516,103200,3800863568,1717,1722,1725,1717,17122
|
|
20240516,103100,3771384469,1722,1717,1726,1716,70654
|
|
20240516,103000,3649774283,1717,1716,1719,1715,8069
|
|
20240516,102900,3635921548,1716,1717,1717,1716,2060
|
|
20240516,102800,3632385987,1718,1716,1718,1716,3935
|
|
20240516,102700,3625628191,1716,1720,1721,1716,29505
|
|
20240516,102600,3574863997,1721,1719,1721,1710,9914
|
|
20240516,102500,3557830038,1720,1706,1722,1706,137419
|
|
20240516,102400,3322661934,1706,1707,1708,1706,2377
|
|
20240516,102300,3318604046,1707,1706,1708,1706,2219
|
|
20240516,102200,3314817178,1708,1709,1710,1708,2081
|
|
20240516,102100,3311261097,1708,1704,1708,1704,920
|
|
20240516,102000,3309692187,1704,1701,1710,1701,1593
|
|
20240516,101900,3306977511,1701,1709,1710,1701,6380
|
|
20240516,101800,3296110245,1714,1710,1714,1703,33127
|
|
20240516,101700,3239454869,1710,1703,1710,1701,56217
|
|
20240516,101600,3143625597,1703,1703,1704,1703,1888
|
|
20240516,101500,3140410246,1704,1705,1705,1702,5875
|
|
20240516,101400,3130399756,1705,1710,1710,1705,3258
|
|
20240516,101300,3124834005,1710,1705,1712,1704,47730
|
|
20240516,101200,3043278128,1704,1702,1704,1700,12250
|
|
20240516,101100,3022429312,1702,1703,1705,1702,6847
|
|
20240516,101000,3010764837,1704,1703,1704,1703,5903
|
|
20240516,100900,3000709582,1703,1701,1703,1701,2891
|
|
20240516,100800,2995789173,1700,1705,1709,1700,10765
|
|
20240516,100700,2977448378,1709,1709,1710,1704,19987
|
|
20240516,100600,2943320090,1710,1701,1710,1701,20857
|
|
20240516,100500,2907726215,1701,1699,1701,1696,15387
|
|
20240516,100400,2881577026,1698,1699,1699,1697,12299
|
|
20240516,100300,2860694971,1700,1700,1701,1698,22861
|
|
20240516,100200,2821848165,1700,1692,1700,1690,38570
|
|
20240516,100100,2756413635,1688,1686,1688,1686,6560
|
|
20240516,100000,2745344747,1685,1694,1694,1685,2628
|
|
20240516,095900,2740912547,1685,1688,1694,1680,28672
|
|
20240516,095800,2692654159,1688,1683,1688,1682,11079
|
|
20240516,095700,2673998760,1682,1681,1682,1681,9677
|
|
20240516,095600,2657722053,1682,1681,1683,1681,406
|
|
20240516,095500,2657038790,1681,1682,1683,1680,11734
|
|
20240516,095400,2637301900,1683,1682,1683,1680,13928
|
|
20240516,095300,2613884075,1682,1684,1684,1682,2605
|
|
20240516,095200,2609501092,1684,1683,1684,1683,777
|
|
20240516,095100,2608193346,1683,1683,1683,1682,6514
|
|
20240516,095000,2597230478,1683,1682,1685,1682,6466
|
|
20240516,094900,2586351296,1682,1682,1683,1681,3715
|
|
20240516,094800,2580102536,1682,1682,1682,1681,2579
|
|
20240516,094700,2575764723,1682,1683,1683,1681,4375
|
|
20240516,094600,2568408147,1683,1683,1683,1682,659
|
|
20240516,094500,2567299099,1683,1683,1683,1680,1499
|
|
20240516,094400,2564776429,1683,1678,1683,1678,17079
|
|
20240516,094300,2536078727,1678,1680,1680,1678,2038
|
|
20240516,094200,2532655765,1680,1677,1680,1677,278
|
|
20240516,094100,2532188845,1677,1676,1677,1675,7205
|
|
20240516,094000,2520116566,1676,1681,1681,1676,42363
|
|
20240516,093900,2449048204,1681,1684,1684,1680,17020
|
|
20240516,093800,2420409399,1684,1684,1684,1683,9128
|
|
20240516,093700,2405040491,1685,1683,1686,1683,11919
|
|
20240516,093600,2384969031,1684,1684,1684,1683,6348
|
|
20240516,093500,2374279362,1685,1687,1688,1684,9022
|
|
20240516,093400,2359074162,1688,1689,1690,1688,5976
|
|
20240516,093300,2348981700,1690,1684,1690,1684,6598
|
|
20240516,093200,2337844728,1684,1678,1689,1678,34216
|
|
20240516,093100,2280215134,1682,1677,1682,1677,25044
|
|
20240516,093000,2238174446,1679,1679,1679,1677,14478
|
|
20240516,092900,2213891981,1679,1680,1680,1678,7505
|
|
20240516,092800,2201292086,1680,1680,1680,1679,4998
|
|
20240516,092700,2192897918,1679,1679,1680,1679,3470
|
|
20240516,092600,2187069605,1677,1677,1681,1676,22597
|
|
20240516,092500,2149175969,1677,1677,1677,1676,8807
|
|
20240516,092400,2134412983,1677,1679,1679,1676,7158
|
|
20240516,092300,2122411462,1679,1684,1684,1677,13981
|
|
20240516,092200,2098934258,1684,1679,1684,1679,6206
|
|
20240516,092100,2088492405,1679,1676,1683,1676,5072
|
|
20240516,092000,2079981505,1676,1682,1684,1675,21332
|
|
20240516,091900,2044184872,1682,1676,1684,1675,36799
|
|
20240516,091800,1982401107,1672,1675,1677,1670,51152
|
|
20240516,091700,1896776122,1675,1677,1677,1668,40785
|
|
20240516,091600,1828510994,1677,1679,1679,1677,28169
|
|
20240516,091500,1781253556,1679,1685,1685,1679,32307
|
|
20240516,091400,1726949804,1686,1688,1688,1685,32853
|
|
20240516,091300,1671580442,1686,1689,1690,1686,52093
|
|
20240516,091200,1583619568,1689,1694,1695,1688,94937
|
|
20240516,091100,1423118101,1694,1695,1695,1694,9599
|
|
20240516,091000,1406853663,1694,1695,1696,1694,20140
|
|
20240516,090900,1372730633,1696,1696,1697,1694,17844
|
|
20240516,090800,1342476676,1697,1703,1703,1693,55030
|
|
20240516,090700,1249092323,1703,1703,1705,1699,96420
|
|
20240516,090600,1085040366,1703,1710,1711,1703,55775
|
|
20240516,090500,989915002,1712,1717,1721,1706,51483
|
|
20240516,090400,901711073,1717,1733,1733,1717,100879
|
|
20240516,090300,727873100,1734,1712,1734,1712,115263
|
|
20240516,090200,528924323,1719,1707,1719,1703,65519
|
|
20240516,090100,417023543,1700,1712,1712,1695,155401
|
|
20240516,090000,152656263,1711,1703,1729,1703,89492
|