577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,183400,2806334541,1590,1590,1590,1590,12646
|
|
20240522,183300,2806334541,1590,1590,1590,1590,0
|
|
20240522,183200,2806334541,1590,1590,1590,1590,0
|
|
20240522,183100,2806334541,1590,1590,1590,1590,0
|
|
20240522,183000,2806334541,1590,1590,1590,1590,0
|
|
20240522,182900,2806334541,1590,1590,1590,1590,0
|
|
20240522,182800,2806334541,1590,1590,1590,1590,0
|
|
20240522,182700,2806334541,1590,1590,1590,1590,0
|
|
20240522,182600,2806334541,1590,1590,1590,1590,0
|
|
20240522,182500,2806334541,1590,1590,1590,1590,0
|
|
20240522,182400,2806334541,1590,1590,1590,1590,0
|
|
20240522,182300,2806334541,1590,1590,1590,1590,0
|
|
20240522,182200,2806334541,1590,1590,1590,1590,0
|
|
20240522,182100,2806334541,1590,1590,1590,1590,0
|
|
20240522,182000,2806334541,1590,1590,1590,1590,0
|
|
20240522,181900,2806334541,1590,1590,1590,1590,0
|
|
20240522,181800,2806334541,1590,1590,1590,1590,0
|
|
20240522,181700,2806334541,1590,1590,1590,1590,0
|
|
20240522,181600,2806334541,1590,1590,1590,1590,0
|
|
20240522,181500,2806334541,1590,1590,1590,1590,0
|
|
20240522,181400,2806334541,1590,1590,1590,1590,0
|
|
20240522,181300,2806334541,1590,1590,1590,1590,0
|
|
20240522,181200,2806334541,1590,1590,1590,1590,0
|
|
20240522,181100,2806334541,1590,1590,1590,1590,0
|
|
20240522,181000,2806334541,1590,1590,1590,1590,0
|
|
20240522,180900,2806334541,1590,1590,1590,1590,0
|
|
20240522,180800,2806334541,1590,1590,1590,1590,0
|
|
20240522,180700,2806334541,1590,1590,1590,1590,0
|
|
20240522,180600,2806334541,1590,1590,1590,1590,0
|
|
20240522,180500,2806334541,1590,1590,1590,1590,0
|
|
20240522,180400,2806334541,1590,1590,1590,1590,12646
|
|
20240522,180300,2806334541,1590,1590,1590,1590,0
|
|
20240522,180200,2806334541,1590,1590,1590,1590,0
|
|
20240522,180100,2806334541,1590,1590,1590,1590,0
|
|
20240522,180000,2806334541,1590,1590,1590,1590,0
|
|
20240522,175900,2806334541,1590,1590,1590,1590,0
|
|
20240522,175800,2806334541,1590,1590,1590,1590,0
|
|
20240522,175700,2806334541,1590,1590,1590,1590,0
|
|
20240522,175600,2806334541,1590,1590,1590,1590,0
|
|
20240522,175500,2806334541,1590,1590,1590,1590,0
|
|
20240522,175400,2806334541,1590,1590,1590,1590,0
|
|
20240522,175300,2806334541,1590,1590,1590,1590,0
|
|
20240522,175200,2806334541,1590,1590,1590,1590,0
|
|
20240522,175100,2806334541,1590,1590,1590,1590,0
|
|
20240522,175000,2806334541,1590,1590,1590,1590,0
|
|
20240522,174900,2806334541,1590,1590,1590,1590,0
|
|
20240522,174800,2806334541,1590,1590,1590,1590,0
|
|
20240522,174700,2806334541,1590,1590,1590,1590,0
|
|
20240522,174600,2806334541,1590,1590,1590,1590,0
|
|
20240522,174500,2806334541,1590,1590,1590,1590,0
|
|
20240522,174400,2806334541,1590,1590,1590,1590,0
|
|
20240522,174300,2806334541,1590,1590,1590,1590,0
|
|
20240522,174200,2806334541,1590,1590,1590,1590,0
|
|
20240522,174100,2806334541,1590,1590,1590,1590,0
|
|
20240522,174000,2806334541,1590,1590,1590,1590,0
|
|
20240522,173900,2806334541,1590,1590,1590,1590,0
|
|
20240522,173800,2806334541,1590,1590,1590,1590,0
|
|
20240522,173700,2806334541,1590,1590,1590,1590,0
|
|
20240522,173600,2806334541,1590,1590,1590,1590,0
|
|
20240522,173500,2806334541,1590,1590,1590,1590,0
|
|
20240522,173400,2806334541,1590,1590,1590,1590,12646
|
|
20240522,173300,2806334541,1590,1590,1590,1590,0
|
|
20240522,173200,2806334541,1590,1590,1590,1590,0
|
|
20240522,173100,2806334541,1590,1590,1590,1590,0
|
|
20240522,173000,2806334541,1590,1590,1590,1590,0
|
|
20240522,172900,2806334541,1590,1590,1590,1590,0
|
|
20240522,172800,2806334541,1590,1590,1590,1590,0
|
|
20240522,172700,2806334541,1590,1590,1590,1590,0
|
|
20240522,172600,2806334541,1590,1590,1590,1590,0
|
|
20240522,172500,2806334541,1590,1590,1590,1590,0
|
|
20240522,172400,2806334541,1590,1590,1590,1590,0
|
|
20240522,172300,2806334541,1590,1590,1590,1590,0
|
|
20240522,172200,2806334541,1590,1590,1590,1590,0
|
|
20240522,172100,2806334541,1590,1590,1590,1590,0
|
|
20240522,172000,2806334541,1590,1590,1590,1590,0
|
|
20240522,171900,2806334541,1590,1590,1590,1590,0
|
|
20240522,171800,2806334541,1590,1590,1590,1590,0
|
|
20240522,171700,2806334541,1590,1590,1590,1590,0
|
|
20240522,171600,2806334541,1590,1590,1590,1590,0
|
|
20240522,171500,2806334541,1590,1590,1590,1590,0
|
|
20240522,171400,2806334541,1590,1590,1590,1590,0
|
|
20240522,171300,2806334541,1590,1590,1590,1590,0
|
|
20240522,171200,2806334541,1590,1590,1590,1590,0
|
|
20240522,171100,2806334541,1590,1590,1590,1590,0
|
|
20240522,171000,2806334541,1590,1590,1590,1590,0
|
|
20240522,170900,2806334541,1590,1590,1590,1590,0
|
|
20240522,170800,2806334541,1590,1590,1590,1590,0
|
|
20240522,170700,2806334541,1590,1590,1590,1590,0
|
|
20240522,170600,2806334541,1590,1590,1590,1590,0
|
|
20240522,170500,2806334541,1590,1590,1590,1590,0
|
|
20240522,170400,2806334541,1590,1590,1590,1590,12646
|
|
20240522,170300,2806334541,1590,1590,1590,1590,0
|
|
20240522,170200,2806334541,1590,1590,1590,1590,0
|
|
20240522,170100,2806334541,1590,1590,1590,1590,0
|
|
20240522,170000,2806334541,1590,1590,1590,1590,0
|
|
20240522,165900,2806334541,1590,1590,1590,1590,0
|
|
20240522,165800,2806334541,1590,1590,1590,1590,0
|
|
20240522,165700,2806334541,1590,1590,1590,1590,0
|
|
20240522,165600,2806334541,1590,1590,1590,1590,0
|
|
20240522,165500,2806334541,1590,1590,1590,1590,0
|
|
20240522,165400,2806334541,1590,1590,1590,1590,0
|
|
20240522,165300,2806334541,1590,1590,1590,1590,0
|
|
20240522,165200,2806334541,1590,1590,1590,1590,0
|
|
20240522,165100,2806334541,1590,1590,1590,1590,0
|
|
20240522,165000,2806334541,1590,1590,1590,1590,0
|
|
20240522,164900,2806334541,1590,1590,1590,1590,0
|
|
20240522,164800,2806334541,1590,1590,1590,1590,0
|
|
20240522,164700,2806334541,1590,1590,1590,1590,0
|
|
20240522,164600,2806334541,1590,1590,1590,1590,0
|
|
20240522,164500,2806334541,1590,1590,1590,1590,0
|
|
20240522,164400,2806334541,1590,1590,1590,1590,0
|
|
20240522,164300,2806334541,1590,1590,1590,1590,0
|
|
20240522,164200,2806334541,1590,1590,1590,1590,0
|
|
20240522,164100,2806334541,1590,1590,1590,1590,0
|
|
20240522,164000,2806334541,1590,1590,1590,1590,0
|
|
20240522,163900,2806334541,1590,1590,1590,1590,0
|
|
20240522,163800,2806334541,1590,1590,1590,1590,0
|
|
20240522,163700,2806334541,1590,1590,1590,1590,0
|
|
20240522,163600,2806334541,1590,1590,1590,1590,0
|
|
20240522,163500,2806334541,1590,1590,1590,1590,0
|
|
20240522,163400,2806334541,1590,1590,1590,1590,12646
|
|
20240522,163300,2806334541,1590,1590,1590,1590,0
|
|
20240522,163200,2806334541,1590,1590,1590,1590,0
|
|
20240522,163100,2806334541,1590,1590,1590,1590,0
|
|
20240522,163000,2806334541,1590,1590,1590,1590,0
|
|
20240522,162900,2806334541,1590,1590,1590,1590,0
|
|
20240522,162800,2806334541,1590,1590,1590,1590,0
|
|
20240522,162700,2806334541,1590,1590,1590,1590,0
|
|
20240522,162600,2806334541,1590,1590,1590,1590,0
|
|
20240522,162500,2806334541,1590,1590,1590,1590,0
|
|
20240522,162400,2806334541,1590,1590,1590,1590,0
|
|
20240522,162300,2806334541,1590,1590,1590,1590,0
|
|
20240522,162200,2806334541,1590,1590,1590,1590,0
|
|
20240522,162100,2806334541,1590,1590,1590,1590,0
|
|
20240522,162000,2806334541,1590,1590,1590,1590,0
|
|
20240522,161900,2806334541,1590,1590,1590,1590,0
|
|
20240522,161800,2806334541,1590,1590,1590,1590,0
|
|
20240522,161700,2806334541,1590,1590,1590,1590,0
|
|
20240522,161600,2806334541,1590,1590,1590,1590,0
|
|
20240522,161500,2806334541,1590,1590,1590,1590,0
|
|
20240522,161400,2806334541,1590,1590,1590,1590,0
|
|
20240522,161300,2806334541,1590,1590,1590,1590,0
|
|
20240522,161200,2806334541,1590,1590,1590,1590,0
|
|
20240522,161100,2806334541,1590,1590,1590,1590,0
|
|
20240522,161000,2806334541,1590,1590,1590,1590,0
|
|
20240522,160900,2806334541,1590,1590,1590,1590,0
|
|
20240522,160800,2806334541,1590,1590,1590,1590,0
|
|
20240522,160700,2806334541,1590,1590,1590,1590,0
|
|
20240522,160600,2806334541,1590,1590,1590,1590,0
|
|
20240522,160500,2806334541,1590,1590,1590,1590,0
|
|
20240522,160400,2806334541,1590,1590,1590,1590,12646
|
|
20240522,160300,2806334541,1590,1590,1590,1590,0
|
|
20240522,160200,2806334541,1590,1590,1590,1590,0
|
|
20240522,160100,2806334541,1590,1590,1590,1590,0
|
|
20240522,160000,2806334541,1590,1590,1590,1590,0
|
|
20240522,155900,2806334541,1590,1590,1590,1590,0
|
|
20240522,155800,2806334541,1590,1590,1590,1590,0
|
|
20240522,155700,2806334541,1590,1590,1590,1590,0
|
|
20240522,155600,2806334541,1590,1590,1590,1590,0
|
|
20240522,155500,2806334541,1590,1590,1590,1590,0
|
|
20240522,155400,2806334541,1590,1590,1590,1590,0
|
|
20240522,155300,2806334541,1590,1590,1590,1590,0
|
|
20240522,155200,2806334541,1590,1590,1590,1590,0
|
|
20240522,155100,2806334541,1590,1590,1590,1590,0
|
|
20240522,155000,2806334541,1590,1590,1590,1590,0
|
|
20240522,154900,2806334541,1590,1590,1590,1590,0
|
|
20240522,154800,2806334541,1590,1590,1590,1590,0
|
|
20240522,154700,2806334541,1590,1590,1590,1590,0
|
|
20240522,154600,2806334541,1590,1590,1590,1590,0
|
|
20240522,154500,2806334541,1590,1590,1590,1590,0
|
|
20240522,154400,2806334541,1590,1590,1590,1590,0
|
|
20240522,154300,2806334541,1590,1590,1590,1590,0
|
|
20240522,154200,2806334541,1590,1590,1590,1590,0
|
|
20240522,154100,2806334541,1590,1590,1590,1590,0
|
|
20240522,154000,2806334541,1590,1590,1590,1590,0
|
|
20240522,153900,2806334541,1590,1590,1590,1590,0
|
|
20240522,153800,2806334541,1590,1590,1590,1590,0
|
|
20240522,153700,2806334541,1590,1590,1590,1590,0
|
|
20240522,153600,2806334541,1590,1590,1590,1590,0
|
|
20240522,153500,2806334541,1590,1590,1590,1590,0
|
|
20240522,153400,2806334541,1590,1590,1590,1590,12646
|
|
20240522,153300,2806334541,1590,1590,1590,1590,0
|
|
20240522,153200,2806334541,1590,1590,1590,1590,0
|
|
20240522,153100,2806334541,1590,1590,1590,1590,0
|
|
20240522,153000,2806334541,1590,1590,1590,1590,12646
|
|
20240522,152900,2786227401,1592,1592,1592,1592,0
|
|
20240522,152800,2786227401,1592,1592,1592,1592,0
|
|
20240522,152700,2786227401,1592,1592,1592,1592,0
|
|
20240522,152600,2786227401,1592,1592,1592,1592,0
|
|
20240522,152500,2786227401,1592,1592,1592,1592,0
|
|
20240522,152400,2786227401,1592,1592,1592,1592,0
|
|
20240522,152300,2786227401,1592,1592,1592,1592,0
|
|
20240522,152200,2786227401,1592,1592,1592,1592,0
|
|
20240522,152100,2786227401,1592,1592,1592,1592,0
|
|
20240522,152000,2786227401,1592,1592,1592,1592,0
|
|
20240522,151900,2786227401,1592,1591,1592,1591,5946
|
|
20240522,151800,2776766662,1592,1592,1593,1591,412
|
|
20240522,151700,2776110758,1593,1592,1593,1591,836
|
|
20240522,151600,2774779255,1593,1591,1593,1591,1444
|
|
20240522,151500,2772480953,1591,1593,1593,1590,7896
|
|
20240522,151400,2759924014,1593,1594,1594,1592,32134
|
|
20240522,151300,2708703552,1594,1596,1596,1594,1801
|
|
20240522,151200,2705830884,1595,1594,1596,1592,4481
|
|
20240522,151100,2698685848,1594,1592,1594,1592,1313
|
|
20240522,151000,2696593126,1592,1592,1594,1592,2923
|
|
20240522,150900,2691939084,1592,1594,1594,1592,8816
|
|
20240522,150800,2677897808,1594,1593,1594,1593,1535
|
|
20240522,150700,2675452469,1594,1593,1594,1593,4062
|
|
20240522,150600,2668981698,1594,1594,1594,1592,685
|
|
20240522,150500,2667889913,1594,1593,1594,1592,613
|
|
20240522,150400,2666913298,1593,1592,1594,1592,3269
|
|
20240522,150300,2661706564,1592,1593,1593,1591,1070
|
|
20240522,150200,2660003080,1593,1594,1594,1592,735
|
|
20240522,150100,2658832809,1592,1594,1594,1592,619
|
|
20240522,150000,2657847339,1592,1594,1595,1592,12527
|
|
20240522,145900,2637886757,1595,1595,1596,1594,3653
|
|
20240522,145800,2632062215,1595,1595,1595,1595,12
|
|
20240522,145700,2632043075,1595,1596,1596,1594,23
|
|
20240522,145600,2632006389,1596,1594,1596,1594,128
|
|
20240522,145500,2631802107,1596,1594,1596,1594,2806
|
|
20240522,145400,2627329331,1594,1595,1595,1594,11
|
|
20240522,145300,2627311796,1596,1596,1596,1596,2509
|
|
20240522,145200,2623307432,1597,1596,1597,1592,1283
|
|
20240522,145100,2621261845,1595,1597,1597,1595,587
|
|
20240522,145000,2620324499,1597,1597,1597,1596,312
|
|
20240522,144900,2619826236,1597,1596,1597,1596,786
|
|
20240522,144800,2618571460,1596,1596,1597,1591,2350
|
|
20240522,144700,2614826919,1597,1598,1598,1595,3289
|
|
20240522,144600,2609577146,1595,1598,1598,1593,2668
|
|
20240522,144500,2605320498,1598,1599,1599,1597,2012
|
|
20240522,144400,2602103919,1599,1600,1601,1599,7347
|
|
20240522,144300,2590348626,1600,1597,1600,1597,22436
|
|
20240522,144200,2554477788,1597,1597,1598,1595,18473
|
|
20240522,144100,2524993458,1597,1593,1597,1593,8955
|
|
20240522,144000,2510714107,1594,1590,1594,1590,8782
|
|
20240522,143900,2496738567,1589,1591,1591,1589,5922
|
|
20240522,143800,2487322700,1591,1590,1591,1590,780
|
|
20240522,143700,2486082038,1590,1589,1590,1589,52
|
|
20240522,143600,2485999399,1589,1588,1589,1587,6536
|
|
20240522,143500,2475625232,1587,1588,1588,1586,6781
|
|
20240522,143400,2464863753,1588,1588,1588,1588,180
|
|
20240522,143300,2464577913,1588,1588,1588,1588,1345
|
|
20240522,143200,2462442053,1588,1588,1588,1587,1868
|
|
20240522,143100,2459476165,1587,1588,1588,1587,5905
|
|
20240522,143000,2450104028,1587,1588,1588,1587,65
|
|
20240522,142900,2450000824,1588,1589,1589,1588,4
|
|
20240522,142800,2449994471,1587,1588,1591,1587,5104
|
|
20240522,142700,2441890134,1587,1587,1587,1587,419
|
|
20240522,142600,2441225181,1587,1587,1587,1587,4046
|
|
20240522,142500,2434804179,1587,1588,1588,1587,645
|
|
20240522,142400,2433780561,1588,1588,1591,1588,3489
|
|
20240522,142300,2428232543,1588,1589,1589,1588,608
|
|
20240522,142200,2427267033,1589,1589,1590,1589,5552
|
|
20240522,142100,2418444904,1589,1589,1590,1589,5
|
|
20240522,142000,2418436958,1589,1590,1590,1589,16
|
|
20240522,141900,2418411526,1590,1589,1590,1589,3
|
|
20240522,141800,2418406758,1589,1592,1592,1589,3363
|
|
20240522,141700,2413055270,1591,1591,1591,1591,4020
|
|
20240522,141600,2406659450,1591,1592,1592,1591,2406
|
|
20240522,141500,2402831204,1592,1592,1592,1592,5251
|
|
20240522,141400,2394471612,1592,1589,1592,1586,8049
|
|
20240522,141300,2381685354,1586,1588,1590,1586,298
|
|
20240522,141200,2381212658,1586,1589,1589,1586,554
|
|
20240522,141100,2380333895,1588,1590,1590,1588,4499
|
|
20240522,141000,2373180496,1591,1589,1591,1589,6273
|
|
20240522,140900,2363204862,1589,1589,1589,1588,13
|
|
20240522,140800,2363184206,1587,1586,1587,1585,2732
|
|
20240522,140700,2358851023,1585,1586,1586,1585,1280
|
|
20240522,140600,2356821120,1586,1586,1586,1585,353
|
|
20240522,140500,2356261463,1585,1586,1586,1585,166
|
|
20240522,140400,2355998289,1585,1584,1586,1584,1005
|
|
20240522,140300,2354405364,1584,1582,1584,1581,6337
|
|
20240522,140200,2344380231,1582,1583,1584,1582,4622
|
|
20240522,140100,2337063514,1583,1584,1584,1583,128
|
|
20240522,140000,2336860794,1584,1585,1585,1584,1093
|
|
20240522,135900,2335129271,1584,1585,1585,1584,13069
|
|
20240522,135800,2314416363,1585,1585,1585,1585,8675
|
|
20240522,135700,2300666488,1585,1590,1590,1585,48105
|
|
20240522,135600,2224206156,1590,1592,1592,1590,716
|
|
20240522,135500,2223067015,1592,1591,1592,1590,1220
|
|
20240522,135400,2221126206,1590,1590,1591,1590,285
|
|
20240522,135300,2220672777,1590,1590,1590,1590,3282
|
|
20240522,135200,2215454397,1590,1591,1591,1590,4305
|
|
20240522,135100,2208605784,1591,1591,1591,1591,2004
|
|
20240522,135000,2205417420,1591,1592,1592,1591,5466
|
|
20240522,134900,2196720836,1592,1591,1592,1591,47
|
|
20240522,134800,2196646053,1591,1592,1592,1591,376
|
|
20240522,134700,2196047836,1592,1593,1593,1592,4269
|
|
20240522,134600,2189249917,1593,1593,1594,1593,2470
|
|
20240522,134500,2185315151,1593,1594,1594,1593,1309
|
|
20240522,134400,2183228761,1595,1595,1595,1594,1503
|
|
20240522,134300,2180832722,1595,1595,1595,1595,12
|
|
20240522,134200,2180813582,1596,1594,1596,1593,3265
|
|
20240522,134100,2175607669,1594,1593,1594,1592,293
|
|
20240522,134000,2175140830,1592,1591,1592,1591,2970
|
|
20240522,133900,2170414701,1591,1591,1592,1591,723
|
|
20240522,133800,2169263749,1591,1592,1593,1591,4038
|
|
20240522,133700,2162833823,1593,1591,1593,1591,706
|
|
20240522,133600,2161709835,1591,1591,1592,1591,2108
|
|
20240522,133500,2158356005,1591,1592,1592,1591,1679
|
|
20240522,133400,2155684651,1591,1592,1592,1591,1001
|
|
20240522,133300,2154091359,1591,1591,1591,1591,5544
|
|
20240522,133200,2145270855,1591,1592,1592,1591,713
|
|
20240522,133100,2144135763,1592,1591,1593,1591,1353
|
|
20240522,133000,2141982736,1591,1592,1592,1591,1969
|
|
20240522,132900,2138850007,1591,1593,1593,1591,1527
|
|
20240522,132800,2136419888,1593,1593,1593,1593,371
|
|
20240522,132700,2135828885,1594,1595,1595,1594,560
|
|
20240522,132600,2134936195,1595,1596,1596,1595,1555
|
|
20240522,132500,2132454417,1596,1596,1596,1596,767
|
|
20240522,132400,2131230285,1596,1595,1596,1594,1593
|
|
20240522,132300,2128690210,1595,1595,1595,1595,955
|
|
20240522,132200,2127166985,1595,1595,1595,1595,100
|
|
20240522,132100,2127007485,1595,1595,1596,1595,1913
|
|
20240522,132000,2123956249,1595,1596,1596,1595,6
|
|
20240522,131900,2123946677,1595,1594,1595,1594,2091
|
|
20240522,131800,2120613543,1594,1595,1597,1594,5098
|
|
20240522,131700,2112479741,1595,1595,1595,1594,295
|
|
20240522,131600,2112009220,1594,1594,1594,1593,955
|
|
20240522,131500,2110487021,1594,1594,1594,1593,1331
|
|
20240522,131400,2108365409,1594,1594,1595,1594,985
|
|
20240522,131300,2106795308,1594,1594,1595,1594,10638
|
|
20240522,131200,2089827848,1594,1595,1595,1594,743
|
|
20240522,131100,2088643366,1595,1595,1596,1594,243
|
|
20240522,131000,2088255782,1594,1595,1595,1594,630
|
|
20240522,130900,2087250934,1594,1594,1594,1594,65
|
|
20240522,130800,2087147324,1591,1592,1594,1591,9197
|
|
20240522,130700,2072510569,1591,1593,1593,1591,3414
|
|
20240522,130600,2067073873,1594,1595,1595,1593,1755
|
|
20240522,130500,2064275775,1595,1596,1596,1595,1202
|
|
20240522,130400,2062358337,1596,1597,1597,1596,585
|
|
20240522,130300,2061424668,1596,1596,1596,1595,5445
|
|
20240522,130200,2052735058,1596,1598,1598,1596,1053
|
|
20240522,130100,2051053201,1596,1599,1599,1596,2136
|
|
20240522,130000,2047643833,1596,1600,1600,1596,9152
|
|
20240522,125900,2033021046,1599,1599,1600,1599,2998
|
|
20240522,125800,2028225870,1599,1600,1601,1599,7552
|
|
20240522,125700,2016149096,1600,1599,1601,1599,6940
|
|
20240522,125600,2005043862,1599,1601,1601,1599,3418
|
|
20240522,125500,1999573068,1600,1599,1601,1598,21053
|
|
20240522,125400,1965888816,1600,1595,1600,1595,17524
|
|
20240522,125300,1937883072,1595,1596,1596,1595,704
|
|
20240522,125200,1936759515,1596,1597,1597,1596,1047
|
|
20240522,125100,1935087989,1597,1597,1597,1597,1621
|
|
20240522,125000,1932499252,1597,1598,1599,1595,9500
|
|
20240522,124900,1917323025,1598,1594,1599,1594,14803
|
|
20240522,124800,1893690649,1595,1592,1596,1591,9180
|
|
20240522,124700,1879056812,1592,1591,1593,1591,8224
|
|
20240522,124600,1865964778,1592,1590,1592,1590,3963
|
|
20240522,124500,1859662162,1590,1591,1592,1590,4834
|
|
20240522,124400,1851972123,1591,1590,1592,1590,1261
|
|
20240522,124300,1849966666,1590,1587,1592,1587,6137
|
|
20240522,124200,1840212477,1587,1586,1587,1586,1095
|
|
20240522,124100,1838475654,1587,1587,1587,1587,3380
|
|
20240522,124000,1833111594,1586,1586,1588,1586,1161
|
|
20240522,123900,1831269990,1585,1584,1585,1583,2827
|
|
20240522,123800,1826792241,1583,1583,1583,1583,153
|
|
20240522,123700,1826550042,1582,1580,1582,1580,1344
|
|
20240522,123600,1824425868,1580,1581,1581,1580,173
|
|
20240522,123500,1824152512,1580,1579,1580,1579,7454
|
|
20240522,123400,1812377861,1580,1581,1581,1579,7465
|
|
20240522,123300,1800583365,1580,1580,1580,1580,8583
|
|
20240522,123200,1787022225,1582,1581,1582,1580,3153
|
|
20240522,123100,1782038303,1582,1582,1582,1581,2183
|
|
20240522,123000,1778586730,1582,1581,1582,1581,4051
|
|
20240522,122900,1772178053,1581,1582,1582,1581,671
|
|
20240522,122800,1771117189,1582,1582,1582,1582,1264
|
|
20240522,122700,1769117541,1582,1581,1582,1581,1249
|
|
20240522,122600,1767142871,1581,1582,1582,1581,314
|
|
20240522,122500,1766646133,1582,1583,1583,1581,3970
|
|
20240522,122400,1760366080,1583,1584,1584,1583,5354
|
|
20240522,122300,1751890659,1584,1584,1584,1583,827
|
|
20240522,122200,1750581265,1584,1584,1584,1583,3550
|
|
20240522,122100,1744958198,1584,1584,1584,1583,4886
|
|
20240522,122000,1737220871,1583,1583,1583,1583,334
|
|
20240522,121900,1736692149,1584,1583,1584,1583,133
|
|
20240522,121800,1736481478,1584,1583,1584,1583,20
|
|
20240522,121700,1736449817,1583,1583,1583,1583,805
|
|
20240522,121600,1735175502,1583,1586,1586,1583,5918
|
|
20240522,121500,1725806421,1586,1584,1590,1584,2922
|
|
20240522,121400,1721166655,1584,1583,1584,1583,2001
|
|
20240522,121300,1717998828,1582,1583,1583,1582,684
|
|
20240522,121200,1716916320,1583,1583,1583,1583,3419
|
|
20240522,121100,1711504043,1583,1583,1584,1583,4769
|
|
20240522,121000,1703954616,1583,1584,1584,1581,2590
|
|
20240522,120900,1699854299,1581,1587,1587,1581,5477
|
|
20240522,120800,1691176432,1588,1585,1588,1585,1669
|
|
20240522,120700,1688530868,1586,1593,1593,1584,18611
|
|
20240522,120600,1658958763,1592,1591,1592,1590,1816
|
|
20240522,120500,1656068575,1591,1591,1591,1589,5900
|
|
20240522,120400,1646687476,1589,1588,1592,1583,20019
|
|
20240522,120300,1614915862,1588,1590,1591,1588,3404
|
|
20240522,120200,1609505572,1591,1590,1591,1588,8759
|
|
20240522,120100,1595589265,1591,1599,1599,1591,18120
|
|
20240522,120000,1566722137,1598,1595,1600,1595,15641
|
|
20240522,115900,1541714797,1600,1600,1608,1599,25053
|
|
20240522,115800,1501583245,1601,1589,1601,1588,18939
|
|
20240522,115700,1471376367,1592,1593,1600,1590,24947
|
|
20240522,115600,1431600195,1601,1617,1617,1592,29499
|
|
20240522,115500,1384156748,1610,1581,1618,1581,149707
|
|
20240522,115400,1144164093,1580,1581,1581,1580,3
|
|
20240522,115300,1144159352,1581,1581,1581,1580,58
|
|
20240522,115200,1144067704,1581,1581,1581,1581,214
|
|
20240522,115100,1143729370,1581,1581,1582,1581,3342
|
|
20240522,115000,1138445471,1581,1581,1581,1581,1060
|
|
20240522,114900,1136769611,1581,1581,1581,1581,1
|
|
20240522,114800,1136768030,1580,1580,1580,1580,226
|
|
20240522,114700,1136410950,1580,1580,1580,1580,1000
|
|
20240522,114600,1134830950,1581,1580,1581,1580,37
|
|
20240522,114500,1134772480,1580,1580,1581,1580,404
|
|
20240522,114400,1134133794,1581,1581,1581,1580,1833
|
|
20240522,114300,1131236030,1581,1581,1582,1581,1608
|
|
20240522,114200,1128692384,1581,1581,1581,1581,50
|
|
20240522,114100,1128613334,1581,1581,1581,1581,294
|
|
20240522,114000,1128148520,1582,1582,1582,1582,59
|
|
20240522,113900,1128055182,1582,1582,1582,1582,0
|
|
20240522,113800,1128055182,1582,1581,1582,1581,2000
|
|
20240522,113700,1124891974,1580,1580,1580,1580,269
|
|
20240522,113600,1124466954,1581,1581,1581,1581,1452
|
|
20240522,113500,1122171342,1581,1582,1582,1581,150
|
|
20240522,113400,1121934044,1582,1582,1582,1582,10
|
|
20240522,113300,1121918224,1581,1581,1582,1581,658
|
|
20240522,113200,1120877426,1581,1581,1581,1581,524
|
|
20240522,113100,1120048982,1580,1580,1580,1580,506
|
|
20240522,113000,1119249502,1581,1580,1581,1580,85
|
|
20240522,112900,1119115201,1580,1580,1580,1579,3401
|
|
20240522,112800,1113741622,1579,1581,1581,1579,1800
|
|
20240522,112700,1110899114,1580,1580,1580,1579,149
|
|
20240522,112600,1110663754,1580,1580,1580,1580,3097
|
|
20240522,112500,1105770494,1580,1582,1582,1580,1781
|
|
20240522,112400,1102956396,1581,1581,1581,1581,0
|
|
20240522,112300,1102956396,1581,1583,1583,1581,5165
|
|
20240522,112200,1094785341,1583,1582,1583,1582,160
|
|
20240522,112100,1094532219,1583,1584,1584,1583,749
|
|
20240522,112000,1093346349,1584,1585,1585,1584,129
|
|
20240522,111900,1093141995,1585,1585,1585,1585,3339
|
|
20240522,111800,1087849680,1585,1586,1586,1585,1393
|
|
20240522,111700,1085640474,1586,1586,1587,1586,867
|
|
20240522,111600,1084265382,1586,1584,1586,1584,843
|
|
20240522,111500,1082929268,1584,1584,1584,1583,1200
|
|
20240522,111400,1081029317,1584,1584,1585,1584,1705
|
|
20240522,111300,1078328596,1584,1582,1584,1582,1265
|
|
20240522,111200,1076326882,1582,1581,1582,1581,185
|
|
20240522,111100,1076034217,1582,1582,1582,1582,1050
|
|
20240522,111000,1074373117,1582,1582,1584,1582,2585
|
|
20240522,110900,1070282507,1582,1582,1582,1582,155
|
|
20240522,110800,1070037297,1581,1580,1581,1580,5504
|
|
20240522,110700,1061340827,1580,1581,1581,1580,1284
|
|
20240522,110600,1059312103,1580,1581,1581,1580,1296
|
|
20240522,110500,1057264413,1580,1580,1580,1580,419
|
|
20240522,110400,1056602393,1580,1580,1580,1580,233
|
|
20240522,110300,1056234253,1580,1580,1580,1579,333
|
|
20240522,110200,1055708114,1580,1579,1580,1579,134
|
|
20240522,110100,1055496395,1580,1580,1580,1580,569
|
|
20240522,110000,1054597375,1580,1581,1581,1580,15
|
|
20240522,105900,1054573662,1582,1581,1583,1580,16389
|
|
20240522,105800,1028669317,1580,1580,1580,1580,3875
|
|
20240522,105700,1022546817,1580,1581,1583,1580,6917
|
|
20240522,105600,1011610894,1582,1586,1586,1582,2596
|
|
20240522,105500,1007502842,1584,1587,1587,1584,2241
|
|
20240522,105400,1003950924,1587,1587,1587,1587,197
|
|
20240522,105300,1003638285,1587,1587,1587,1586,1356
|
|
20240522,105200,1001487363,1588,1587,1588,1587,8
|
|
20240522,105100,1001474665,1587,1587,1588,1587,562
|
|
20240522,105000,1000582763,1587,1584,1587,1583,1752
|
|
20240522,104900,997804537,1583,1585,1586,1583,4770
|
|
20240522,104800,990244839,1585,1583,1585,1582,1700
|
|
20240522,104700,987553430,1582,1583,1583,1580,1262
|
|
20240522,104600,985557906,1582,1582,1583,1582,22
|
|
20240522,104500,985523100,1582,1583,1583,1582,11
|
|
20240522,104400,985505697,1583,1583,1583,1582,1063
|
|
20240522,104300,983823968,1583,1583,1583,1582,562
|
|
20240522,104200,982934820,1583,1581,1583,1581,3526
|
|
20240522,104100,977355958,1582,1583,1583,1581,2321
|
|
20240522,104000,973684692,1584,1584,1584,1583,199
|
|
20240522,103900,973369587,1584,1584,1585,1584,423
|
|
20240522,103800,972699543,1584,1585,1585,1584,173
|
|
20240522,103700,972425353,1585,1585,1585,1585,535
|
|
20240522,103600,971577378,1585,1584,1585,1584,3074
|
|
20240522,103500,966706234,1585,1585,1585,1585,0
|
|
20240522,103400,966706234,1585,1581,1585,1581,1576
|
|
20240522,103300,964212795,1582,1581,1582,1581,429
|
|
20240522,103200,963534528,1580,1579,1581,1579,1517
|
|
20240522,103100,961137297,1579,1581,1581,1579,458
|
|
20240522,103000,960414039,1578,1581,1581,1578,2985
|
|
20240522,102900,955701511,1581,1580,1581,1580,6356
|
|
20240522,102800,945654893,1580,1578,1580,1577,2668
|
|
20240522,102700,941443484,1578,1578,1578,1578,1746
|
|
20240522,102600,938688296,1578,1578,1578,1577,3787
|
|
20240522,102500,932714623,1578,1578,1578,1578,1115
|
|
20240522,102400,930955153,1578,1578,1579,1577,2699
|
|
20240522,102300,926697276,1578,1579,1579,1577,5600
|
|
20240522,102200,917860265,1579,1578,1579,1577,2657
|
|
20240522,102100,913668818,1579,1578,1579,1576,2845
|
|
20240522,102000,909181996,1578,1576,1578,1576,3892
|
|
20240522,101900,903045884,1575,1575,1576,1575,1578
|
|
20240522,101800,900560144,1575,1573,1575,1573,8703
|
|
20240522,101700,886861035,1573,1571,1573,1571,499
|
|
20240522,101600,886076328,1572,1572,1573,1572,13164
|
|
20240522,101500,865381874,1571,1572,1572,1571,3128
|
|
20240522,101400,860465358,1572,1572,1572,1571,1296
|
|
20240522,101300,858428049,1572,1571,1573,1571,8785
|
|
20240522,101200,844618507,1571,1570,1571,1569,17001
|
|
20240522,101100,817926160,1571,1571,1572,1571,1685
|
|
20240522,101000,815277927,1571,1567,1571,1567,23094
|
|
20240522,100900,779046584,1567,1568,1568,1567,5512
|
|
20240522,100800,770408266,1568,1569,1569,1567,18359
|
|
20240522,100700,741621923,1569,1570,1570,1569,3370
|
|
20240522,100600,736334357,1570,1569,1570,1569,5598
|
|
20240522,100500,727549987,1569,1570,1570,1569,1736
|
|
20240522,100400,724824970,1570,1569,1570,1569,560
|
|
20240522,100300,723946065,1570,1570,1570,1569,424
|
|
20240522,100200,723280677,1570,1570,1570,1568,893
|
|
20240522,100100,721879136,1569,1569,1570,1568,8944
|
|
20240522,100000,707847055,1569,1570,1570,1569,1017
|
|
20240522,095900,706250872,1570,1572,1572,1569,5645
|
|
20240522,095800,697388393,1572,1572,1572,1570,1000
|
|
20240522,095700,695818387,1572,1571,1572,1569,2747
|
|
20240522,095600,691503271,1571,1568,1571,1568,2310
|
|
20240522,095500,687879247,1568,1569,1569,1568,1439
|
|
20240522,095400,685622154,1569,1570,1570,1568,1557
|
|
20240522,095300,683179857,1570,1571,1571,1568,16360
|
|
20240522,095200,657504103,1572,1573,1573,1571,455
|
|
20240522,095100,656788468,1573,1573,1573,1570,14584
|
|
20240522,095000,633871861,1573,1573,1573,1571,3754
|
|
20240522,094900,627973263,1573,1573,1573,1571,7566
|
|
20240522,094800,616077747,1574,1576,1576,1574,779
|
|
20240522,094700,614851173,1576,1577,1577,1574,2218
|
|
20240522,094600,611359354,1577,1576,1577,1575,11622
|
|
20240522,094500,593046602,1575,1576,1576,1575,2485
|
|
20240522,094400,589132602,1576,1577,1577,1576,55
|
|
20240522,094300,589045899,1576,1577,1577,1576,242
|
|
20240522,094200,588664276,1577,1578,1578,1571,4882
|
|
20240522,094100,580988468,1574,1573,1574,1571,10237
|
|
20240522,094000,564892225,1574,1576,1576,1572,11094
|
|
20240522,093900,547442052,1574,1578,1578,1574,37077
|
|
20240522,093800,489014030,1578,1579,1579,1577,3988
|
|
20240522,093700,482723955,1580,1581,1581,1577,5100
|
|
20240522,093600,474671294,1581,1580,1581,1579,10646
|
|
20240522,093500,457850259,1581,1581,1581,1580,4202
|
|
20240522,093400,451210631,1582,1582,1583,1581,8460
|
|
20240522,093300,437830989,1583,1581,1583,1581,8384
|
|
20240522,093200,424574748,1581,1583,1583,1581,1110
|
|
20240522,093100,422819361,1583,1582,1583,1581,5026
|
|
20240522,093000,414869005,1582,1581,1585,1581,477
|
|
20240522,092900,414114070,1581,1586,1586,1581,8272
|
|
20240522,092800,401029875,1586,1586,1586,1585,1027
|
|
20240522,092700,399401353,1586,1585,1586,1585,287
|
|
20240522,092600,398946418,1586,1586,1586,1583,497
|
|
20240522,092500,398159122,1586,1582,1586,1582,3560
|
|
20240522,092400,392517727,1582,1583,1584,1581,5768
|
|
20240522,092300,383392949,1582,1581,1583,1581,4235
|
|
20240522,092200,376692302,1580,1580,1582,1580,5499
|
|
20240522,092100,368000869,1580,1579,1580,1577,3979
|
|
20240522,092000,361719148,1580,1581,1581,1576,14164
|
|
20240522,091900,339340534,1581,1583,1583,1581,2531
|
|
20240522,091800,335338762,1582,1584,1584,1582,6000
|
|
20240522,091700,325845554,1581,1584,1585,1581,11386
|
|
20240522,091600,307816289,1585,1585,1586,1584,5724
|
|
20240522,091500,298743952,1586,1586,1589,1584,2391
|
|
20240522,091400,294953468,1586,1590,1595,1586,8067
|
|
20240522,091300,282137917,1595,1590,1595,1585,11468
|
|
20240522,091200,263917651,1590,1597,1597,1589,35389
|
|
20240522,091100,207550522,1598,1600,1600,1594,1115
|
|
20240522,091000,205767868,1600,1593,1600,1592,15030
|
|
20240522,090900,181762139,1592,1594,1594,1592,3544
|
|
20240522,090800,176116851,1594,1595,1595,1592,2831
|
|
20240522,090700,171607149,1592,1594,1596,1591,20363
|
|
20240522,090600,139153723,1595,1594,1597,1594,1638
|
|
20240522,090500,136541493,1597,1593,1600,1592,19046
|
|
20240522,090400,106106470,1593,1591,1598,1591,3919
|
|
20240522,090300,99866502,1591,1599,1599,1591,9894
|
|
20240522,090200,84087125,1599,1591,1599,1580,31152
|
|
20240522,090100,34546233,1591,1589,1591,1586,4362
|
|
20240522,090000,27618295,1589,1591,1591,1585,16322
|