577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,183400,10735828913,1605,1605,1605,1605,41012
|
|
20240517,183300,10735828913,1605,1605,1605,1605,0
|
|
20240517,183200,10735828913,1605,1605,1605,1605,0
|
|
20240517,183100,10735828913,1605,1605,1605,1605,0
|
|
20240517,183000,10735828913,1605,1605,1605,1605,0
|
|
20240517,182900,10735828913,1605,1605,1605,1605,0
|
|
20240517,182800,10735828913,1605,1605,1605,1605,0
|
|
20240517,182700,10735828913,1605,1605,1605,1605,0
|
|
20240517,182600,10735828913,1605,1605,1605,1605,0
|
|
20240517,182500,10735828913,1605,1605,1605,1605,0
|
|
20240517,182400,10735828913,1605,1605,1605,1605,0
|
|
20240517,182300,10735828913,1605,1605,1605,1605,0
|
|
20240517,182200,10735828913,1605,1605,1605,1605,0
|
|
20240517,182100,10735828913,1605,1605,1605,1605,0
|
|
20240517,182000,10735828913,1605,1605,1605,1605,0
|
|
20240517,181900,10735828913,1605,1605,1605,1605,0
|
|
20240517,181800,10735828913,1605,1605,1605,1605,0
|
|
20240517,181700,10735828913,1605,1605,1605,1605,0
|
|
20240517,181600,10735828913,1605,1605,1605,1605,0
|
|
20240517,181500,10735828913,1605,1605,1605,1605,0
|
|
20240517,181400,10735828913,1605,1605,1605,1605,0
|
|
20240517,181300,10735828913,1605,1605,1605,1605,0
|
|
20240517,181200,10735828913,1605,1605,1605,1605,0
|
|
20240517,181100,10735828913,1605,1605,1605,1605,0
|
|
20240517,181000,10735828913,1605,1605,1605,1605,0
|
|
20240517,180900,10735828913,1605,1605,1605,1605,0
|
|
20240517,180800,10735828913,1605,1605,1605,1605,0
|
|
20240517,180700,10735828913,1605,1605,1605,1605,0
|
|
20240517,180600,10735828913,1605,1605,1605,1605,0
|
|
20240517,180500,10735828913,1605,1605,1605,1605,0
|
|
20240517,180400,10735828913,1605,1605,1605,1605,41012
|
|
20240517,180300,10735828913,1605,1605,1605,1605,0
|
|
20240517,180200,10735828913,1605,1605,1605,1605,0
|
|
20240517,180100,10735828913,1605,1605,1605,1605,0
|
|
20240517,180000,10735828913,1605,1605,1605,1605,0
|
|
20240517,175900,10735828913,1605,1605,1605,1605,0
|
|
20240517,175800,10735828913,1605,1605,1605,1605,0
|
|
20240517,175700,10735828913,1605,1605,1605,1605,0
|
|
20240517,175600,10735828913,1605,1605,1605,1605,0
|
|
20240517,175500,10735828913,1605,1605,1605,1605,0
|
|
20240517,175400,10735828913,1605,1605,1605,1605,0
|
|
20240517,175300,10735828913,1605,1605,1605,1605,0
|
|
20240517,175200,10735828913,1605,1605,1605,1605,0
|
|
20240517,175100,10735828913,1605,1605,1605,1605,0
|
|
20240517,175000,10735828913,1605,1605,1605,1605,0
|
|
20240517,174900,10735828913,1605,1605,1605,1605,0
|
|
20240517,174800,10735828913,1605,1605,1605,1605,0
|
|
20240517,174700,10735828913,1605,1605,1605,1605,0
|
|
20240517,174600,10735828913,1605,1605,1605,1605,0
|
|
20240517,174500,10735828913,1605,1605,1605,1605,0
|
|
20240517,174400,10735828913,1605,1605,1605,1605,0
|
|
20240517,174300,10735828913,1605,1605,1605,1605,0
|
|
20240517,174200,10735828913,1605,1605,1605,1605,0
|
|
20240517,174100,10735828913,1605,1605,1605,1605,0
|
|
20240517,174000,10735828913,1605,1605,1605,1605,0
|
|
20240517,173900,10735828913,1605,1605,1605,1605,0
|
|
20240517,173800,10735828913,1605,1605,1605,1605,0
|
|
20240517,173700,10735828913,1605,1605,1605,1605,0
|
|
20240517,173600,10735828913,1605,1605,1605,1605,0
|
|
20240517,173500,10735828913,1605,1605,1605,1605,0
|
|
20240517,173400,10735828913,1605,1605,1605,1605,41012
|
|
20240517,173300,10735828913,1605,1605,1605,1605,0
|
|
20240517,173200,10735828913,1605,1605,1605,1605,0
|
|
20240517,173100,10735828913,1605,1605,1605,1605,0
|
|
20240517,173000,10735828913,1605,1605,1605,1605,0
|
|
20240517,172900,10735828913,1605,1605,1605,1605,0
|
|
20240517,172800,10735828913,1605,1605,1605,1605,0
|
|
20240517,172700,10735828913,1605,1605,1605,1605,0
|
|
20240517,172600,10735828913,1605,1605,1605,1605,0
|
|
20240517,172500,10735828913,1605,1605,1605,1605,0
|
|
20240517,172400,10735828913,1605,1605,1605,1605,0
|
|
20240517,172300,10735828913,1605,1605,1605,1605,0
|
|
20240517,172200,10735828913,1605,1605,1605,1605,0
|
|
20240517,172100,10735828913,1605,1605,1605,1605,0
|
|
20240517,172000,10735828913,1605,1605,1605,1605,0
|
|
20240517,171900,10735828913,1605,1605,1605,1605,0
|
|
20240517,171800,10735828913,1605,1605,1605,1605,0
|
|
20240517,171700,10735828913,1605,1605,1605,1605,0
|
|
20240517,171600,10735828913,1605,1605,1605,1605,0
|
|
20240517,171500,10735828913,1605,1605,1605,1605,0
|
|
20240517,171400,10735828913,1605,1605,1605,1605,0
|
|
20240517,171300,10735828913,1605,1605,1605,1605,0
|
|
20240517,171200,10735828913,1605,1605,1605,1605,0
|
|
20240517,171100,10735828913,1605,1605,1605,1605,0
|
|
20240517,171000,10735828913,1605,1605,1605,1605,0
|
|
20240517,170900,10735828913,1605,1605,1605,1605,0
|
|
20240517,170800,10735828913,1605,1605,1605,1605,0
|
|
20240517,170700,10735828913,1605,1605,1605,1605,0
|
|
20240517,170600,10735828913,1605,1605,1605,1605,0
|
|
20240517,170500,10735828913,1605,1605,1605,1605,0
|
|
20240517,170400,10735828913,1605,1605,1605,1605,41012
|
|
20240517,170300,10735828913,1605,1605,1605,1605,0
|
|
20240517,170200,10735828913,1605,1605,1605,1605,0
|
|
20240517,170100,10735828913,1605,1605,1605,1605,0
|
|
20240517,170000,10735828913,1605,1605,1605,1605,0
|
|
20240517,165900,10735828913,1605,1605,1605,1605,0
|
|
20240517,165800,10735828913,1605,1605,1605,1605,0
|
|
20240517,165700,10735828913,1605,1605,1605,1605,0
|
|
20240517,165600,10735828913,1605,1605,1605,1605,0
|
|
20240517,165500,10735828913,1605,1605,1605,1605,0
|
|
20240517,165400,10735828913,1605,1605,1605,1605,0
|
|
20240517,165300,10735828913,1605,1605,1605,1605,0
|
|
20240517,165200,10735828913,1605,1605,1605,1605,0
|
|
20240517,165100,10735828913,1605,1605,1605,1605,0
|
|
20240517,165000,10735828913,1605,1605,1605,1605,0
|
|
20240517,164900,10735828913,1605,1605,1605,1605,0
|
|
20240517,164800,10735828913,1605,1605,1605,1605,0
|
|
20240517,164700,10735828913,1605,1605,1605,1605,0
|
|
20240517,164600,10735828913,1605,1605,1605,1605,0
|
|
20240517,164500,10735828913,1605,1605,1605,1605,0
|
|
20240517,164400,10735828913,1605,1605,1605,1605,0
|
|
20240517,164300,10735828913,1605,1605,1605,1605,0
|
|
20240517,164200,10735828913,1605,1605,1605,1605,0
|
|
20240517,164100,10735828913,1605,1605,1605,1605,0
|
|
20240517,164000,10735828913,1605,1605,1605,1605,0
|
|
20240517,163900,10735828913,1605,1605,1605,1605,0
|
|
20240517,163800,10735828913,1605,1605,1605,1605,0
|
|
20240517,163700,10735828913,1605,1605,1605,1605,0
|
|
20240517,163600,10735828913,1605,1605,1605,1605,0
|
|
20240517,163500,10735828913,1605,1605,1605,1605,0
|
|
20240517,163400,10735828913,1605,1605,1605,1605,41012
|
|
20240517,163300,10735828913,1605,1605,1605,1605,0
|
|
20240517,163200,10735828913,1605,1605,1605,1605,0
|
|
20240517,163100,10735828913,1605,1605,1605,1605,0
|
|
20240517,163000,10735828913,1605,1605,1605,1605,0
|
|
20240517,162900,10735828913,1605,1605,1605,1605,0
|
|
20240517,162800,10735828913,1605,1605,1605,1605,0
|
|
20240517,162700,10735828913,1605,1605,1605,1605,0
|
|
20240517,162600,10735828913,1605,1605,1605,1605,0
|
|
20240517,162500,10735828913,1605,1605,1605,1605,0
|
|
20240517,162400,10735828913,1605,1605,1605,1605,0
|
|
20240517,162300,10735828913,1605,1605,1605,1605,0
|
|
20240517,162200,10735828913,1605,1605,1605,1605,0
|
|
20240517,162100,10735828913,1605,1605,1605,1605,0
|
|
20240517,162000,10735828913,1605,1605,1605,1605,0
|
|
20240517,161900,10735828913,1605,1605,1605,1605,0
|
|
20240517,161800,10735828913,1605,1605,1605,1605,0
|
|
20240517,161700,10735828913,1605,1605,1605,1605,0
|
|
20240517,161600,10735828913,1605,1605,1605,1605,0
|
|
20240517,161500,10735828913,1605,1605,1605,1605,0
|
|
20240517,161400,10735828913,1605,1605,1605,1605,0
|
|
20240517,161300,10735828913,1605,1605,1605,1605,0
|
|
20240517,161200,10735828913,1605,1605,1605,1605,0
|
|
20240517,161100,10735828913,1605,1605,1605,1605,0
|
|
20240517,161000,10735828913,1605,1605,1605,1605,0
|
|
20240517,160900,10735828913,1605,1605,1605,1605,0
|
|
20240517,160800,10735828913,1605,1605,1605,1605,0
|
|
20240517,160700,10735828913,1605,1605,1605,1605,0
|
|
20240517,160600,10735828913,1605,1605,1605,1605,0
|
|
20240517,160500,10735828913,1605,1605,1605,1605,0
|
|
20240517,160400,10735828913,1605,1605,1605,1605,41012
|
|
20240517,160300,10735828913,1605,1605,1605,1605,0
|
|
20240517,160200,10735828913,1605,1605,1605,1605,0
|
|
20240517,160100,10735828913,1605,1605,1605,1605,0
|
|
20240517,160000,10735828913,1605,1605,1605,1605,0
|
|
20240517,155900,10735828913,1605,1605,1605,1605,0
|
|
20240517,155800,10735828913,1605,1605,1605,1605,0
|
|
20240517,155700,10735828913,1605,1605,1605,1605,0
|
|
20240517,155600,10735828913,1605,1605,1605,1605,0
|
|
20240517,155500,10735828913,1605,1605,1605,1605,0
|
|
20240517,155400,10735828913,1605,1605,1605,1605,0
|
|
20240517,155300,10735828913,1605,1605,1605,1605,0
|
|
20240517,155200,10735828913,1605,1605,1605,1605,0
|
|
20240517,155100,10735828913,1605,1605,1605,1605,0
|
|
20240517,155000,10735828913,1605,1605,1605,1605,0
|
|
20240517,154900,10735828913,1605,1605,1605,1605,0
|
|
20240517,154800,10735828913,1605,1605,1605,1605,0
|
|
20240517,154700,10735828913,1605,1605,1605,1605,0
|
|
20240517,154600,10735828913,1605,1605,1605,1605,0
|
|
20240517,154500,10735828913,1605,1605,1605,1605,0
|
|
20240517,154400,10735828913,1605,1605,1605,1605,0
|
|
20240517,154300,10735828913,1605,1605,1605,1605,0
|
|
20240517,154200,10735828913,1605,1605,1605,1605,0
|
|
20240517,154100,10735828913,1605,1605,1605,1605,0
|
|
20240517,154000,10735828913,1605,1605,1605,1605,0
|
|
20240517,153900,10735828913,1605,1605,1605,1605,0
|
|
20240517,153800,10735828913,1605,1605,1605,1605,0
|
|
20240517,153700,10735828913,1605,1605,1605,1605,0
|
|
20240517,153600,10735828913,1605,1605,1605,1605,0
|
|
20240517,153500,10735828913,1605,1605,1605,1605,0
|
|
20240517,153400,10735828913,1605,1605,1605,1605,41012
|
|
20240517,153300,10735828913,1605,1605,1605,1605,0
|
|
20240517,153200,10735828913,1605,1605,1605,1605,0
|
|
20240517,153100,10735828913,1605,1605,1605,1605,0
|
|
20240517,153000,10735828913,1605,1605,1605,1605,41012
|
|
20240517,152900,10670004653,1602,1602,1602,1602,0
|
|
20240517,152800,10670004653,1602,1602,1602,1602,0
|
|
20240517,152700,10670004653,1602,1602,1602,1602,0
|
|
20240517,152600,10670004653,1602,1602,1602,1602,0
|
|
20240517,152500,10670004653,1602,1602,1602,1602,0
|
|
20240517,152400,10670004653,1602,1602,1602,1602,0
|
|
20240517,152300,10670004653,1602,1602,1602,1602,0
|
|
20240517,152200,10670004653,1602,1602,1602,1602,0
|
|
20240517,152100,10670004653,1602,1602,1602,1602,0
|
|
20240517,152000,10670004653,1602,1602,1602,1602,0
|
|
20240517,151900,10670004653,1602,1605,1605,1602,18905
|
|
20240517,151800,10639690108,1604,1607,1608,1604,8496
|
|
20240517,151700,10626050265,1606,1610,1610,1606,17939
|
|
20240517,151600,10597214416,1610,1610,1610,1609,14926
|
|
20240517,151500,10573194459,1610,1610,1610,1610,5406
|
|
20240517,151400,10564490799,1610,1611,1611,1610,7930
|
|
20240517,151300,10551720916,1611,1610,1611,1610,8455
|
|
20240517,151200,10538104750,1611,1612,1612,1610,312
|
|
20240517,151100,10537602099,1614,1613,1614,1610,30251
|
|
20240517,151000,10488841837,1613,1615,1615,1613,9061
|
|
20240517,150900,10474217203,1615,1615,1616,1615,2785
|
|
20240517,150800,10469719411,1615,1615,1615,1614,9851
|
|
20240517,150700,10453817873,1615,1614,1615,1614,1865
|
|
20240517,150600,10450807580,1614,1615,1615,1613,9165
|
|
20240517,150500,10436015049,1615,1616,1616,1615,10890
|
|
20240517,150400,10418424923,1616,1617,1617,1616,9101
|
|
20240517,150300,10403715081,1617,1616,1617,1616,3031
|
|
20240517,150200,10398815981,1616,1617,1617,1616,8164
|
|
20240517,150100,10385618814,1617,1617,1618,1617,5924
|
|
20240517,150000,10376037725,1617,1618,1618,1617,1950
|
|
20240517,145900,10372882631,1617,1618,1619,1617,925
|
|
20240517,145800,10371385781,1618,1617,1619,1616,2625
|
|
20240517,145700,10367140517,1617,1613,1618,1613,127
|
|
20240517,145600,10366935376,1620,1613,1620,1612,20534
|
|
20240517,145500,10333738364,1613,1617,1618,1613,48890
|
|
20240517,145400,10254744972,1617,1620,1620,1617,11976
|
|
20240517,145300,10235365062,1619,1620,1620,1619,3374
|
|
20240517,145200,10229899590,1620,1620,1622,1617,1958
|
|
20240517,145100,10226731425,1621,1617,1622,1617,51805
|
|
20240517,145000,10142831350,1615,1615,1618,1615,13517
|
|
20240517,144900,10120975905,1615,1616,1616,1610,7269
|
|
20240517,144800,10109255907,1616,1617,1617,1614,4607
|
|
20240517,144700,10101811924,1617,1616,1618,1616,26617
|
|
20240517,144600,10058773897,1616,1619,1619,1616,5716
|
|
20240517,144500,10049531014,1619,1618,1619,1616,11191
|
|
20240517,144400,10031433380,1617,1614,1618,1614,12753
|
|
20240517,144300,10010829706,1614,1610,1614,1609,27370
|
|
20240517,144200,9966707592,1609,1609,1610,1608,2028
|
|
20240517,144100,9963444741,1610,1608,1610,1608,4360
|
|
20240517,144000,9956430710,1608,1608,1609,1608,4238
|
|
20240517,143900,9949615749,1609,1609,1609,1608,434
|
|
20240517,143800,9948917465,1609,1610,1610,1608,3651
|
|
20240517,143700,9943042926,1609,1609,1610,1609,3341
|
|
20240517,143600,9937665143,1609,1610,1610,1609,118
|
|
20240517,143500,9937475171,1610,1610,1610,1609,3641
|
|
20240517,143400,9931613973,1609,1611,1613,1609,1321
|
|
20240517,143300,9929487510,1611,1607,1613,1606,50250
|
|
20240517,143200,9848628598,1606,1609,1609,1606,6394
|
|
20240517,143100,9838344197,1609,1609,1610,1609,6125
|
|
20240517,143000,9828488650,1609,1605,1609,1605,11801
|
|
20240517,142900,9809510247,1605,1600,1610,1600,44157
|
|
20240517,142800,9738637081,1600,1599,1600,1599,2970
|
|
20240517,142700,9733885683,1599,1599,1601,1599,350
|
|
20240517,142600,9733325978,1599,1600,1601,1599,2387
|
|
20240517,142500,9729507286,1600,1598,1600,1598,5563
|
|
20240517,142400,9720612480,1598,1596,1599,1595,7180
|
|
20240517,142300,9709155707,1597,1598,1598,1595,2584
|
|
20240517,142200,9705032536,1598,1599,1599,1598,1905
|
|
20240517,142100,9701988153,1599,1599,1600,1599,2838
|
|
20240517,142000,9697450186,1599,1600,1600,1597,2006
|
|
20240517,141900,9694242398,1600,1595,1600,1594,21950
|
|
20240517,141800,9659159034,1596,1594,1597,1593,7916
|
|
20240517,141700,9646540268,1593,1593,1594,1593,529
|
|
20240517,141600,9645697549,1593,1593,1593,1593,69
|
|
20240517,141500,9645587632,1593,1593,1594,1593,131
|
|
20240517,141400,9645378947,1593,1593,1594,1590,18342
|
|
20240517,141300,9616176697,1592,1592,1592,1591,1457
|
|
20240517,141200,9613857465,1592,1592,1592,1591,504
|
|
20240517,141100,9613055100,1591,1591,1591,1590,974
|
|
20240517,141000,9611505468,1590,1591,1591,1590,440
|
|
20240517,140900,9610805583,1591,1590,1591,1590,4006
|
|
20240517,140800,9604435115,1590,1590,1591,1590,2102
|
|
20240517,140700,9601092931,1590,1592,1593,1590,2582
|
|
20240517,140600,9596983902,1592,1593,1593,1591,1764
|
|
20240517,140500,9594175692,1592,1588,1592,1587,10262
|
|
20240517,140400,9577856567,1587,1589,1590,1587,7641
|
|
20240517,140300,9565720265,1588,1591,1591,1588,2554
|
|
20240517,140200,9561659859,1592,1589,1593,1580,9315
|
|
20240517,140100,9546843825,1590,1585,1591,1585,9043
|
|
20240517,140000,9532488337,1585,1581,1585,1578,8889
|
|
20240517,135900,9518431203,1581,1581,1581,1578,266
|
|
20240517,135800,9518011425,1577,1581,1581,1577,9204
|
|
20240517,135700,9503489502,1580,1577,1580,1577,6397
|
|
20240517,135600,9493392433,1577,1576,1577,1576,17230
|
|
20240517,135500,9466226365,1576,1577,1577,1576,3963
|
|
20240517,135400,9459978425,1575,1577,1577,1575,30426
|
|
20240517,135300,9412021809,1577,1578,1579,1576,14330
|
|
20240517,135200,9389415813,1578,1580,1580,1578,17283
|
|
20240517,135100,9362131520,1580,1582,1582,1580,38985
|
|
20240517,135000,9300516258,1582,1583,1583,1582,2911
|
|
20240517,134900,9295910458,1582,1584,1584,1582,15986
|
|
20240517,134800,9270611555,1584,1584,1585,1584,2065
|
|
20240517,134700,9267339590,1584,1584,1584,1583,1784
|
|
20240517,134600,9264514459,1585,1584,1585,1582,31874
|
|
20240517,134500,9214029600,1584,1585,1585,1584,12409
|
|
20240517,134400,9194368652,1586,1588,1588,1586,13105
|
|
20240517,134300,9173575408,1587,1587,1589,1587,5950
|
|
20240517,134200,9164132537,1588,1590,1590,1587,6337
|
|
20240517,134100,9154064392,1590,1588,1590,1588,3602
|
|
20240517,134000,9148339150,1588,1590,1590,1588,14123
|
|
20240517,133900,9125902325,1590,1592,1592,1590,3708
|
|
20240517,133800,9120006486,1590,1593,1593,1590,5933
|
|
20240517,133700,9110562936,1593,1593,1593,1593,294
|
|
20240517,133600,9110094594,1593,1593,1593,1592,528
|
|
20240517,133500,9109253491,1593,1591,1593,1591,1898
|
|
20240517,133400,9106231293,1591,1592,1592,1591,371
|
|
20240517,133300,9105640886,1592,1590,1593,1590,1678
|
|
20240517,133200,9102971543,1592,1591,1592,1590,12916
|
|
20240517,133100,9082422406,1591,1590,1591,1589,529
|
|
20240517,133000,9081581208,1590,1589,1590,1589,320
|
|
20240517,132900,9081072424,1589,1592,1592,1587,8483
|
|
20240517,132800,9067584694,1591,1593,1594,1587,28635
|
|
20240517,132700,9022032062,1593,1593,1593,1590,1195
|
|
20240517,132600,9020130130,1593,1593,1593,1590,13321
|
|
20240517,132500,8998948280,1593,1593,1593,1592,2226
|
|
20240517,132400,8995403269,1593,1595,1595,1591,8726
|
|
20240517,132300,8981507878,1594,1596,1596,1593,13551
|
|
20240517,132200,8959903013,1596,1595,1597,1595,1172
|
|
20240517,132100,8958031659,1594,1599,1599,1594,4221
|
|
20240517,132000,8951298365,1599,1598,1599,1595,1622
|
|
20240517,131900,8948709075,1599,1595,1600,1595,3315
|
|
20240517,131800,8943409032,1594,1594,1595,1593,759
|
|
20240517,131700,8942199185,1594,1595,1602,1593,14822
|
|
20240517,131600,8918548076,1594,1602,1602,1592,19182
|
|
20240517,131500,8887820803,1590,1586,1603,1586,12497
|
|
20240517,131400,8867837332,1586,1585,1598,1585,17290
|
|
20240517,131300,8840338120,1585,1586,1588,1585,8190
|
|
20240517,131200,8827348752,1586,1589,1589,1584,14215
|
|
20240517,131100,8804815285,1589,1596,1596,1588,80715
|
|
20240517,131000,8676366000,1595,1596,1596,1595,11867
|
|
20240517,130900,8657427935,1596,1598,1598,1596,22014
|
|
20240517,130800,8622271546,1597,1600,1600,1597,36593
|
|
20240517,130700,8563786388,1600,1601,1601,1599,10342
|
|
20240517,130600,8547236478,1602,1602,1602,1601,545
|
|
20240517,130500,8546363392,1600,1602,1602,1600,6025
|
|
20240517,130400,8536718160,1601,1602,1602,1601,1010
|
|
20240517,130300,8535100631,1602,1602,1602,1601,1658
|
|
20240517,130200,8532445026,1602,1602,1602,1602,53
|
|
20240517,130100,8532360120,1602,1601,1602,1601,5058
|
|
20240517,130000,8524258224,1601,1601,1602,1601,1617
|
|
20240517,125900,8521669300,1602,1602,1602,1602,46
|
|
20240517,125800,8521595608,1602,1602,1602,1601,90
|
|
20240517,125700,8521451509,1602,1601,1602,1601,2065
|
|
20240517,125600,8518143416,1602,1600,1602,1600,125
|
|
20240517,125500,8517943366,1600,1601,1602,1600,8251
|
|
20240517,125400,8504725702,1601,1601,1601,1601,805
|
|
20240517,125300,8503436897,1601,1601,1601,1600,5
|
|
20240517,125200,8503428893,1600,1601,1601,1600,5824
|
|
20240517,125100,8494105772,1600,1600,1600,1600,7305
|
|
20240517,125000,8482417772,1600,1600,1600,1600,351
|
|
20240517,124900,8481856172,1599,1599,1599,1599,452
|
|
20240517,124800,8481133424,1599,1598,1599,1598,1793
|
|
20240517,124700,8478266762,1599,1599,1599,1598,1687
|
|
20240517,124600,8475569473,1598,1600,1600,1598,11226
|
|
20240517,124500,8457619235,1600,1600,1600,1599,2014
|
|
20240517,124400,8454397444,1600,1599,1600,1599,998
|
|
20240517,124300,8452801640,1599,1600,1600,1599,1021
|
|
20240517,124200,8451169040,1600,1600,1600,1600,11498
|
|
20240517,124100,8432772240,1600,1600,1600,1600,5643
|
|
20240517,124000,8423743440,1601,1600,1601,1600,1458
|
|
20240517,123900,8421410638,1601,1601,1601,1600,124
|
|
20240517,123800,8421212124,1601,1600,1601,1600,3115
|
|
20240517,123700,8416227985,1600,1601,1601,1600,128
|
|
20240517,123600,8416023139,1600,1600,1600,1600,7910
|
|
20240517,123500,8403367139,1600,1602,1602,1600,15949
|
|
20240517,123400,8377847401,1602,1601,1602,1601,924
|
|
20240517,123300,8376367765,1602,1602,1602,1602,1255
|
|
20240517,123200,8374357255,1602,1603,1603,1602,33
|
|
20240517,123100,8374304386,1603,1605,1605,1602,5924
|
|
20240517,123000,8364812679,1604,1604,1604,1602,2922
|
|
20240517,122900,8360126795,1604,1604,1604,1604,517
|
|
20240517,122800,8359297527,1604,1604,1604,1602,407
|
|
20240517,122700,8358645099,1604,1604,1604,1602,108
|
|
20240517,122600,8358471891,1604,1604,1604,1602,456
|
|
20240517,122500,8357740834,1604,1602,1604,1602,12430
|
|
20240517,122400,8337817796,1600,1601,1602,1600,882
|
|
20240517,122300,8336406546,1601,1602,1602,1600,1554
|
|
20240517,122200,8333919100,1602,1601,1602,1600,1592
|
|
20240517,122100,8331370490,1601,1602,1602,1600,200
|
|
20240517,122000,8331050259,1602,1601,1602,1600,8535
|
|
20240517,121900,8317381303,1600,1601,1601,1600,1614
|
|
20240517,121800,8314797341,1601,1600,1601,1600,2702
|
|
20240517,121700,8310473270,1600,1602,1602,1599,22359
|
|
20240517,121600,8274695303,1602,1601,1602,1601,4418
|
|
20240517,121500,8267622035,1601,1601,1602,1601,699
|
|
20240517,121400,8266502806,1602,1602,1602,1601,135
|
|
20240517,121300,8266286612,1602,1601,1602,1601,1390
|
|
20240517,121200,8264060831,1600,1602,1602,1600,960
|
|
20240517,121100,8262524480,1602,1601,1602,1601,510
|
|
20240517,121000,8261707969,1601,1600,1601,1600,1677
|
|
20240517,120900,8259023593,1600,1601,1601,1600,474
|
|
20240517,120800,8258265124,1600,1600,1601,1600,5955
|
|
20240517,120700,8248736678,1600,1601,1601,1600,5699
|
|
20240517,120600,8239612883,1601,1601,1601,1600,1673
|
|
20240517,120500,8236935385,1601,1601,1601,1601,486
|
|
20240517,120400,8236157299,1601,1601,1602,1600,2975
|
|
20240517,120300,8231394472,1602,1602,1602,1601,2931
|
|
20240517,120200,8226701854,1602,1601,1603,1601,265
|
|
20240517,120100,8226277467,1601,1602,1603,1601,4603
|
|
20240517,120000,8218902139,1602,1603,1603,1602,1068
|
|
20240517,115900,8217191135,1603,1602,1603,1602,5566
|
|
20240517,115800,8208274387,1602,1602,1603,1602,872
|
|
20240517,115700,8206876972,1602,1602,1602,1602,214
|
|
20240517,115600,8206534144,1602,1602,1603,1602,385
|
|
20240517,115500,8205917348,1603,1603,1603,1603,5064
|
|
20240517,115400,8197799756,1603,1603,1604,1603,886
|
|
20240517,115300,8196379490,1603,1605,1605,1603,5860
|
|
20240517,115200,8186975909,1605,1605,1606,1605,4764
|
|
20240517,115100,8179329685,1605,1605,1605,1605,805
|
|
20240517,115000,8178037660,1606,1606,1606,1603,2016
|
|
20240517,114900,8174800965,1607,1607,1607,1607,1881
|
|
20240517,114800,8171778198,1607,1601,1609,1601,49944
|
|
20240517,114700,8091575639,1600,1600,1600,1599,5593
|
|
20240517,114600,8082631770,1599,1600,1601,1599,4287
|
|
20240517,114500,8075771802,1601,1600,1601,1600,339
|
|
20240517,114400,8075229069,1601,1599,1602,1599,7283
|
|
20240517,114300,8063571061,1601,1599,1601,1599,2886
|
|
20240517,114200,8058952948,1599,1598,1599,1596,5250
|
|
20240517,114100,8050572145,1596,1598,1599,1596,10942
|
|
20240517,114000,8033095781,1598,1600,1600,1598,10489
|
|
20240517,113900,8016330083,1601,1600,1601,1600,1015
|
|
20240517,113800,8014706069,1600,1600,1600,1599,3822
|
|
20240517,113700,8008590871,1599,1599,1599,1598,1160
|
|
20240517,113600,8006736066,1599,1598,1599,1598,2631
|
|
20240517,113500,8002529880,1598,1598,1598,1598,3601
|
|
20240517,113400,7996775482,1598,1598,1599,1598,158
|
|
20240517,113300,7996522961,1598,1598,1599,1598,1979
|
|
20240517,113200,7993360449,1598,1597,1598,1597,6906
|
|
20240517,113100,7982325778,1597,1598,1598,1597,526
|
|
20240517,113000,7981485519,1598,1598,1598,1598,860
|
|
20240517,112900,7980111239,1597,1598,1599,1597,10152
|
|
20240517,112800,7963891879,1598,1598,1598,1598,3690
|
|
20240517,112700,7957995259,1598,1599,1599,1598,6560
|
|
20240517,112600,7947510991,1599,1598,1599,1598,6035
|
|
20240517,112500,7937861084,1599,1598,1599,1598,137
|
|
20240517,112400,7937642054,1599,1598,1599,1598,6606
|
|
20240517,112300,7927085346,1598,1599,1599,1598,497
|
|
20240517,112200,7926290648,1599,1598,1599,1598,6599
|
|
20240517,112100,7915744748,1599,1599,1599,1598,2265
|
|
20240517,112000,7912123023,1598,1600,1600,1598,5787
|
|
20240517,111900,7902871897,1599,1599,1600,1599,2385
|
|
20240517,111800,7899057621,1598,1598,1598,1597,3288
|
|
20240517,111700,7893804869,1598,1597,1598,1597,3711
|
|
20240517,111600,7887877192,1597,1598,1598,1597,3292
|
|
20240517,111500,7882617426,1598,1599,1599,1597,3860
|
|
20240517,111400,7876450550,1598,1601,1601,1598,4328
|
|
20240517,111300,7869527731,1600,1602,1603,1600,5054
|
|
20240517,111200,7861435297,1603,1604,1604,1603,8018
|
|
20240517,111100,7848575506,1604,1605,1605,1604,1135
|
|
20240517,111000,7846753949,1605,1605,1605,1604,1556
|
|
20240517,110900,7844256650,1605,1604,1605,1603,4778
|
|
20240517,110800,7836591236,1603,1604,1604,1603,1777
|
|
20240517,110700,7833740932,1604,1604,1604,1599,932
|
|
20240517,110600,7832249354,1605,1597,1606,1596,100661
|
|
20240517,110500,7671172811,1596,1596,1597,1596,3586
|
|
20240517,110400,7665447379,1595,1596,1597,1595,5174
|
|
20240517,110300,7657192187,1596,1596,1596,1595,9229
|
|
20240517,110200,7642466317,1596,1596,1596,1596,3032
|
|
20240517,110100,7637627245,1596,1597,1597,1595,1695
|
|
20240517,110000,7634921738,1597,1597,1597,1595,10556
|
|
20240517,105900,7618069282,1597,1593,1597,1593,32886
|
|
20240517,105800,7565621428,1593,1592,1594,1592,4302
|
|
20240517,105700,7558771460,1593,1594,1595,1593,6264
|
|
20240517,105600,7548786657,1594,1595,1595,1593,11993
|
|
20240517,105500,7529679320,1595,1597,1597,1595,406
|
|
20240517,105400,7529031141,1594,1593,1596,1593,9982
|
|
20240517,105300,7513116736,1593,1593,1593,1592,5266
|
|
20240517,105200,7504732458,1592,1593,1593,1592,15
|
|
20240517,105100,7504708577,1590,1594,1594,1590,3002
|
|
20240517,105000,7499929453,1593,1591,1593,1591,7234
|
|
20240517,104900,7488417326,1590,1591,1591,1590,664
|
|
20240517,104800,7487360945,1591,1590,1591,1590,2860
|
|
20240517,104700,7482813431,1590,1592,1592,1590,20609
|
|
20240517,104600,7450028927,1592,1592,1593,1591,1549
|
|
20240517,104500,7447563485,1591,1591,1592,1591,1451
|
|
20240517,104400,7445253689,1591,1592,1592,1591,319
|
|
20240517,104300,7444745963,1591,1592,1592,1591,5522
|
|
20240517,104200,7435955741,1591,1594,1594,1591,4399
|
|
20240517,104100,7428949451,1594,1595,1596,1592,3240
|
|
20240517,104000,7423783471,1597,1597,1598,1596,10676
|
|
20240517,103900,7406735056,1598,1599,1599,1597,1098
|
|
20240517,103800,7404979599,1598,1593,1600,1592,31438
|
|
20240517,103700,7354799927,1594,1594,1594,1592,1383
|
|
20240517,103600,7352595445,1594,1594,1594,1591,1982
|
|
20240517,103500,7349438627,1594,1590,1594,1590,23031
|
|
20240517,103400,7312808186,1591,1591,1591,1590,12588
|
|
20240517,103300,7292793078,1591,1591,1592,1590,3555
|
|
20240517,103200,7287138883,1590,1591,1592,1590,14090
|
|
20240517,103100,7264721104,1591,1595,1595,1591,43894
|
|
20240517,103000,7194824106,1595,1596,1596,1595,2050
|
|
20240517,102900,7191552517,1596,1596,1596,1594,6458
|
|
20240517,102800,7181249987,1596,1596,1597,1596,9792
|
|
20240517,102700,7165618390,1596,1591,1597,1590,6918
|
|
20240517,102600,7154591327,1591,1593,1593,1591,3572
|
|
20240517,102500,7148905312,1593,1587,1593,1587,26878
|
|
20240517,102400,7106200407,1587,1586,1587,1585,1701
|
|
20240517,102300,7103502510,1586,1585,1586,1584,3473
|
|
20240517,102200,7097998695,1585,1582,1585,1582,3734
|
|
20240517,102100,7092086677,1582,1580,1582,1579,1382
|
|
20240517,102000,7089903781,1580,1579,1580,1579,5360
|
|
20240517,101900,7081436181,1579,1580,1580,1579,17448
|
|
20240517,101800,7053883560,1580,1580,1580,1579,7814
|
|
20240517,101700,7041537450,1580,1581,1582,1580,4811
|
|
20240517,101600,7033933776,1581,1580,1583,1580,5788
|
|
20240517,101500,7024776543,1583,1581,1583,1580,13310
|
|
20240517,101400,7003739944,1581,1580,1581,1580,1803
|
|
20240517,101300,7000890645,1581,1579,1581,1579,7444
|
|
20240517,101200,6989130458,1580,1580,1581,1579,3913
|
|
20240517,101100,6982949528,1579,1578,1580,1577,9028
|
|
20240517,101000,6968702139,1578,1577,1578,1576,11154
|
|
20240517,100900,6951105597,1577,1578,1579,1575,23878
|
|
20240517,100800,6913457440,1579,1581,1582,1576,26457
|
|
20240517,100700,6871681751,1582,1582,1582,1580,16275
|
|
20240517,100600,6845948782,1582,1582,1582,1580,13976
|
|
20240517,100500,6823858626,1582,1576,1582,1576,8416
|
|
20240517,100400,6810581593,1576,1573,1577,1572,8148
|
|
20240517,100300,6797762321,1572,1573,1573,1570,6618
|
|
20240517,100200,6787362411,1571,1573,1574,1570,19863
|
|
20240517,100100,6756141414,1574,1575,1575,1570,6923
|
|
20240517,100000,6745246010,1569,1573,1575,1568,115883
|
|
20240517,095900,6563362049,1571,1581,1581,1571,139668
|
|
20240517,095800,6342790035,1580,1587,1587,1580,63016
|
|
20240517,095700,6243054661,1587,1589,1590,1584,53257
|
|
20240517,095600,6158570378,1588,1592,1592,1588,63906
|
|
20240517,095500,6056979515,1593,1594,1594,1592,21241
|
|
20240517,095400,6023136457,1598,1599,1599,1594,23622
|
|
20240517,095300,5985431660,1598,1601,1601,1598,9794
|
|
20240517,095200,5969766253,1599,1600,1601,1597,7640
|
|
20240517,095100,5957544137,1600,1598,1601,1596,2098
|
|
20240517,095000,5954193334,1598,1595,1601,1595,29425
|
|
20240517,094900,5907161430,1595,1596,1596,1595,2537
|
|
20240517,094800,5903112513,1596,1597,1597,1596,2295
|
|
20240517,094700,5899448663,1597,1592,1597,1591,14902
|
|
20240517,094600,5875704419,1592,1593,1593,1592,15480
|
|
20240517,094500,5851059969,1593,1592,1594,1592,17255
|
|
20240517,094400,5823572570,1593,1592,1593,1592,1690
|
|
20240517,094300,5820880611,1592,1592,1593,1592,7690
|
|
20240517,094200,5808634285,1592,1594,1595,1591,1283
|
|
20240517,094100,5806591015,1592,1594,1594,1590,11587
|
|
20240517,094000,5788153527,1595,1594,1595,1590,4227
|
|
20240517,093900,5781416852,1594,1590,1594,1589,44751
|
|
20240517,093800,5710251391,1589,1590,1590,1588,13623
|
|
20240517,093700,5688604772,1590,1591,1591,1588,11448
|
|
20240517,093600,5670407925,1591,1592,1594,1589,10754
|
|
20240517,093500,5653290124,1588,1590,1593,1588,21096
|
|
20240517,093400,5619751979,1589,1591,1594,1589,24757
|
|
20240517,093300,5580371622,1590,1593,1594,1590,51661
|
|
20240517,093200,5498191804,1594,1594,1595,1592,34333
|
|
20240517,093100,5443480604,1595,1598,1598,1594,47433
|
|
20240517,093000,5367815572,1598,1601,1602,1596,49538
|
|
20240517,092900,5288611305,1601,1603,1603,1601,11143
|
|
20240517,092800,5270758424,1603,1600,1605,1600,9861
|
|
20240517,092700,5254936277,1603,1599,1603,1598,39005
|
|
20240517,092600,5192507457,1599,1596,1600,1596,50990
|
|
20240517,092500,5111021129,1595,1599,1600,1595,57726
|
|
20240517,092400,5018798675,1600,1603,1603,1599,10521
|
|
20240517,092300,5001963869,1599,1601,1604,1598,34827
|
|
20240517,092200,4946253405,1600,1607,1608,1598,124782
|
|
20240517,092100,4746514045,1607,1602,1609,1600,25966
|
|
20240517,092000,4704855193,1605,1604,1608,1600,24632
|
|
20240517,091900,4665357659,1600,1599,1604,1597,25659
|
|
20240517,091800,4624340947,1601,1621,1621,1597,118176
|
|
20240517,091700,4434194435,1622,1612,1625,1612,111901
|
|
20240517,091600,4252957500,1616,1607,1619,1605,55367
|
|
20240517,091500,4163694171,1604,1599,1610,1595,95017
|
|
20240517,091400,4011493572,1596,1602,1605,1586,86150
|
|
20240517,091300,3874311658,1595,1610,1620,1595,251684
|
|
20240517,091200,3469316064,1612,1585,1612,1579,151759
|
|
20240517,091100,3226593158,1576,1579,1600,1570,139928
|
|
20240517,091000,3005740733,1580,1558,1589,1556,83677
|
|
20240517,090900,2874703515,1556,1547,1560,1545,90589
|
|
20240517,090800,2734304170,1547,1525,1549,1524,68603
|
|
20240517,090700,2629160510,1524,1522,1527,1516,89012
|
|
20240517,090600,2493732440,1522,1510,1535,1504,163473
|
|
20240517,090500,2244592436,1500,1500,1510,1489,212300
|
|
20240517,090400,1927121762,1503,1532,1536,1470,375711
|
|
20240517,090300,1360297749,1530,1563,1563,1527,540505
|
|
20240517,090200,523073414,1558,1555,1569,1554,334333
|
|
20240517,090100,0,1727,1727,1727,1727,0
|
|
20240517,090000,0,1727,1727,1727,1727,0
|