613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,191000,3182294367,1633,1633,1633,1633,12589
|
|
20240508,190900,3182294367,1633,1633,1633,1633,0
|
|
20240508,190800,3182294367,1633,1633,1633,1633,0
|
|
20240508,190700,3182294367,1633,1633,1633,1633,0
|
|
20240508,190600,3182294367,1633,1633,1633,1633,0
|
|
20240508,190500,3182294367,1633,1633,1633,1633,0
|
|
20240508,190400,3182294367,1633,1633,1633,1633,0
|
|
20240508,190300,3182294367,1633,1633,1633,1633,0
|
|
20240508,190200,3182294367,1633,1633,1633,1633,0
|
|
20240508,190100,3182294367,1633,1633,1633,1633,0
|
|
20240508,190000,3182294367,1633,1633,1633,1633,0
|
|
20240508,185900,3182294367,1633,1633,1633,1633,0
|
|
20240508,185800,3182294367,1633,1633,1633,1633,0
|
|
20240508,185700,3182294367,1633,1633,1633,1633,0
|
|
20240508,185600,3182294367,1633,1633,1633,1633,0
|
|
20240508,185500,3182294367,1633,1633,1633,1633,0
|
|
20240508,185400,3182294367,1633,1633,1633,1633,0
|
|
20240508,185300,3182294367,1633,1633,1633,1633,0
|
|
20240508,185200,3182294367,1633,1633,1633,1633,0
|
|
20240508,185100,3182294367,1633,1633,1633,1633,0
|
|
20240508,185000,3182294367,1633,1633,1633,1633,0
|
|
20240508,184900,3182294367,1633,1633,1633,1633,0
|
|
20240508,184800,3182294367,1633,1633,1633,1633,0
|
|
20240508,184700,3182294367,1633,1633,1633,1633,0
|
|
20240508,184600,3182294367,1633,1633,1633,1633,0
|
|
20240508,184500,3182294367,1633,1633,1633,1633,0
|
|
20240508,184400,3182294367,1633,1633,1633,1633,0
|
|
20240508,184300,3182294367,1633,1633,1633,1633,0
|
|
20240508,184200,3182294367,1633,1633,1633,1633,0
|
|
20240508,184100,3182294367,1633,1633,1633,1633,0
|
|
20240508,184000,3182294367,1633,1633,1633,1633,12589
|
|
20240508,183900,3182294367,1633,1633,1633,1633,0
|
|
20240508,183800,3182294367,1633,1633,1633,1633,0
|
|
20240508,183700,3182294367,1633,1633,1633,1633,0
|
|
20240508,183600,3182294367,1633,1633,1633,1633,0
|
|
20240508,183500,3182294367,1633,1633,1633,1633,0
|
|
20240508,183400,3182294367,1633,1633,1633,1633,0
|
|
20240508,183300,3182294367,1633,1633,1633,1633,0
|
|
20240508,183200,3182294367,1633,1633,1633,1633,0
|
|
20240508,183100,3182294367,1633,1633,1633,1633,0
|
|
20240508,183000,3182294367,1633,1633,1633,1633,0
|
|
20240508,182900,3182294367,1633,1633,1633,1633,0
|
|
20240508,182800,3182294367,1633,1633,1633,1633,0
|
|
20240508,182700,3182294367,1633,1633,1633,1633,0
|
|
20240508,182600,3182294367,1633,1633,1633,1633,0
|
|
20240508,182500,3182294367,1633,1633,1633,1633,0
|
|
20240508,182400,3182294367,1633,1633,1633,1633,0
|
|
20240508,182300,3182294367,1633,1633,1633,1633,0
|
|
20240508,182200,3182294367,1633,1633,1633,1633,0
|
|
20240508,182100,3182294367,1633,1633,1633,1633,0
|
|
20240508,182000,3182294367,1633,1633,1633,1633,0
|
|
20240508,181900,3182294367,1633,1633,1633,1633,0
|
|
20240508,181800,3182294367,1633,1633,1633,1633,0
|
|
20240508,181700,3182294367,1633,1633,1633,1633,0
|
|
20240508,181600,3182294367,1633,1633,1633,1633,0
|
|
20240508,181500,3182294367,1633,1633,1633,1633,0
|
|
20240508,181400,3182294367,1633,1633,1633,1633,0
|
|
20240508,181300,3182294367,1633,1633,1633,1633,0
|
|
20240508,181200,3182294367,1633,1633,1633,1633,0
|
|
20240508,181100,3182294367,1633,1633,1633,1633,0
|
|
20240508,181000,3182294367,1633,1633,1633,1633,12589
|
|
20240508,180900,3182294367,1633,1633,1633,1633,0
|
|
20240508,180800,3182294367,1633,1633,1633,1633,0
|
|
20240508,180700,3182294367,1633,1633,1633,1633,0
|
|
20240508,180600,3182294367,1633,1633,1633,1633,0
|
|
20240508,180500,3182294367,1633,1633,1633,1633,0
|
|
20240508,180400,3182294367,1633,1633,1633,1633,0
|
|
20240508,180300,3182294367,1633,1633,1633,1633,0
|
|
20240508,180200,3182294367,1633,1633,1633,1633,0
|
|
20240508,180100,3182294367,1633,1633,1633,1633,0
|
|
20240508,180000,3182294367,1633,1633,1633,1633,0
|
|
20240508,175900,3182294367,1633,1633,1633,1633,0
|
|
20240508,175800,3182294367,1633,1633,1633,1633,0
|
|
20240508,175700,3182294367,1633,1633,1633,1633,0
|
|
20240508,175600,3182294367,1633,1633,1633,1633,0
|
|
20240508,175500,3182294367,1633,1633,1633,1633,0
|
|
20240508,175400,3182294367,1633,1633,1633,1633,0
|
|
20240508,175300,3182294367,1633,1633,1633,1633,0
|
|
20240508,175200,3182294367,1633,1633,1633,1633,0
|
|
20240508,175100,3182294367,1633,1633,1633,1633,0
|
|
20240508,175000,3182294367,1633,1633,1633,1633,0
|
|
20240508,174900,3182294367,1633,1633,1633,1633,0
|
|
20240508,174800,3182294367,1633,1633,1633,1633,0
|
|
20240508,174700,3182294367,1633,1633,1633,1633,0
|
|
20240508,174600,3182294367,1633,1633,1633,1633,0
|
|
20240508,174500,3182294367,1633,1633,1633,1633,0
|
|
20240508,174400,3182294367,1633,1633,1633,1633,0
|
|
20240508,174300,3182294367,1633,1633,1633,1633,0
|
|
20240508,174200,3182294367,1633,1633,1633,1633,0
|
|
20240508,174100,3182294367,1633,1633,1633,1633,0
|
|
20240508,174000,3182294367,1633,1633,1633,1633,12589
|
|
20240508,173900,3182294367,1633,1633,1633,1633,0
|
|
20240508,173800,3182294367,1633,1633,1633,1633,0
|
|
20240508,173700,3182294367,1633,1633,1633,1633,0
|
|
20240508,173600,3182294367,1633,1633,1633,1633,0
|
|
20240508,173500,3182294367,1633,1633,1633,1633,0
|
|
20240508,173400,3182294367,1633,1633,1633,1633,0
|
|
20240508,173300,3182294367,1633,1633,1633,1633,0
|
|
20240508,173200,3182294367,1633,1633,1633,1633,0
|
|
20240508,173100,3182294367,1633,1633,1633,1633,0
|
|
20240508,173000,3182294367,1633,1633,1633,1633,0
|
|
20240508,172900,3182294367,1633,1633,1633,1633,0
|
|
20240508,172800,3182294367,1633,1633,1633,1633,0
|
|
20240508,172700,3182294367,1633,1633,1633,1633,0
|
|
20240508,172600,3182294367,1633,1633,1633,1633,0
|
|
20240508,172500,3182294367,1633,1633,1633,1633,0
|
|
20240508,172400,3182294367,1633,1633,1633,1633,0
|
|
20240508,172300,3182294367,1633,1633,1633,1633,0
|
|
20240508,172200,3182294367,1633,1633,1633,1633,0
|
|
20240508,172100,3182294367,1633,1633,1633,1633,0
|
|
20240508,172000,3182294367,1633,1633,1633,1633,0
|
|
20240508,171900,3182294367,1633,1633,1633,1633,0
|
|
20240508,171800,3182294367,1633,1633,1633,1633,0
|
|
20240508,171700,3182294367,1633,1633,1633,1633,0
|
|
20240508,171600,3182294367,1633,1633,1633,1633,0
|
|
20240508,171500,3182294367,1633,1633,1633,1633,0
|
|
20240508,171400,3182294367,1633,1633,1633,1633,0
|
|
20240508,171300,3182294367,1633,1633,1633,1633,0
|
|
20240508,171200,3182294367,1633,1633,1633,1633,0
|
|
20240508,171100,3182294367,1633,1633,1633,1633,0
|
|
20240508,171000,3182294367,1633,1633,1633,1633,12589
|
|
20240508,170900,3182294367,1633,1633,1633,1633,0
|
|
20240508,170800,3182294367,1633,1633,1633,1633,0
|
|
20240508,170700,3182294367,1633,1633,1633,1633,0
|
|
20240508,170600,3182294367,1633,1633,1633,1633,0
|
|
20240508,170500,3182294367,1633,1633,1633,1633,0
|
|
20240508,170400,3182294367,1633,1633,1633,1633,0
|
|
20240508,170300,3182294367,1633,1633,1633,1633,0
|
|
20240508,170200,3182294367,1633,1633,1633,1633,0
|
|
20240508,170100,3182294367,1633,1633,1633,1633,0
|
|
20240508,170000,3182294367,1633,1633,1633,1633,0
|
|
20240508,165900,3182294367,1633,1633,1633,1633,0
|
|
20240508,165800,3182294367,1633,1633,1633,1633,0
|
|
20240508,165700,3182294367,1633,1633,1633,1633,0
|
|
20240508,165600,3182294367,1633,1633,1633,1633,0
|
|
20240508,165500,3182294367,1633,1633,1633,1633,0
|
|
20240508,165400,3182294367,1633,1633,1633,1633,0
|
|
20240508,165300,3182294367,1633,1633,1633,1633,0
|
|
20240508,165200,3182294367,1633,1633,1633,1633,0
|
|
20240508,165100,3182294367,1633,1633,1633,1633,0
|
|
20240508,165000,3182294367,1633,1633,1633,1633,0
|
|
20240508,164900,3182294367,1633,1633,1633,1633,0
|
|
20240508,164800,3182294367,1633,1633,1633,1633,0
|
|
20240508,164700,3182294367,1633,1633,1633,1633,0
|
|
20240508,164600,3182294367,1633,1633,1633,1633,0
|
|
20240508,164500,3182294367,1633,1633,1633,1633,0
|
|
20240508,164400,3182294367,1633,1633,1633,1633,0
|
|
20240508,164300,3182294367,1633,1633,1633,1633,0
|
|
20240508,164200,3182294367,1633,1633,1633,1633,0
|
|
20240508,164100,3182294367,1633,1633,1633,1633,0
|
|
20240508,164000,3182294367,1633,1633,1633,1633,12589
|
|
20240508,163900,3182294367,1633,1633,1633,1633,0
|
|
20240508,163800,3182294367,1633,1633,1633,1633,0
|
|
20240508,163700,3182294367,1633,1633,1633,1633,0
|
|
20240508,163600,3182294367,1633,1633,1633,1633,0
|
|
20240508,163500,3182294367,1633,1633,1633,1633,0
|
|
20240508,163400,3182294367,1633,1633,1633,1633,0
|
|
20240508,163300,3182294367,1633,1633,1633,1633,0
|
|
20240508,163200,3182294367,1633,1633,1633,1633,0
|
|
20240508,163100,3182294367,1633,1633,1633,1633,0
|
|
20240508,163000,3182294367,1633,1633,1633,1633,0
|
|
20240508,162900,3182294367,1633,1633,1633,1633,0
|
|
20240508,162800,3182294367,1633,1633,1633,1633,0
|
|
20240508,162700,3182294367,1633,1633,1633,1633,0
|
|
20240508,162600,3182294367,1633,1633,1633,1633,0
|
|
20240508,162500,3182294367,1633,1633,1633,1633,0
|
|
20240508,162400,3182294367,1633,1633,1633,1633,0
|
|
20240508,162300,3182294367,1633,1633,1633,1633,0
|
|
20240508,162200,3182294367,1633,1633,1633,1633,0
|
|
20240508,162100,3182294367,1633,1633,1633,1633,0
|
|
20240508,162000,3182294367,1633,1633,1633,1633,0
|
|
20240508,161900,3182294367,1633,1633,1633,1633,0
|
|
20240508,161800,3182294367,1633,1633,1633,1633,0
|
|
20240508,161700,3182294367,1633,1633,1633,1633,0
|
|
20240508,161600,3182294367,1633,1633,1633,1633,0
|
|
20240508,161500,3182294367,1633,1633,1633,1633,0
|
|
20240508,161400,3182294367,1633,1633,1633,1633,0
|
|
20240508,161300,3182294367,1633,1633,1633,1633,0
|
|
20240508,161200,3182294367,1633,1633,1633,1633,0
|
|
20240508,161100,3182294367,1633,1633,1633,1633,0
|
|
20240508,161000,3182294367,1633,1633,1633,1633,12589
|
|
20240508,160900,3182294367,1633,1633,1633,1633,0
|
|
20240508,160800,3182294367,1633,1633,1633,1633,0
|
|
20240508,160700,3182294367,1633,1633,1633,1633,0
|
|
20240508,160600,3182294367,1633,1633,1633,1633,0
|
|
20240508,160500,3182294367,1633,1633,1633,1633,0
|
|
20240508,160400,3182294367,1633,1633,1633,1633,0
|
|
20240508,160300,3182294367,1633,1633,1633,1633,0
|
|
20240508,160200,3182294367,1633,1633,1633,1633,0
|
|
20240508,160100,3182294367,1633,1633,1633,1633,0
|
|
20240508,160000,3182294367,1633,1633,1633,1633,0
|
|
20240508,155900,3182294367,1633,1633,1633,1633,0
|
|
20240508,155800,3182294367,1633,1633,1633,1633,0
|
|
20240508,155700,3182294367,1633,1633,1633,1633,0
|
|
20240508,155600,3182294367,1633,1633,1633,1633,0
|
|
20240508,155500,3182294367,1633,1633,1633,1633,0
|
|
20240508,155400,3182294367,1633,1633,1633,1633,0
|
|
20240508,155300,3182294367,1633,1633,1633,1633,0
|
|
20240508,155200,3182294367,1633,1633,1633,1633,0
|
|
20240508,155100,3182294367,1633,1633,1633,1633,0
|
|
20240508,155000,3182294367,1633,1633,1633,1633,0
|
|
20240508,154900,3182294367,1633,1633,1633,1633,0
|
|
20240508,154800,3182294367,1633,1633,1633,1633,0
|
|
20240508,154700,3182294367,1633,1633,1633,1633,0
|
|
20240508,154600,3182294367,1633,1633,1633,1633,0
|
|
20240508,154500,3182294367,1633,1633,1633,1633,0
|
|
20240508,154400,3182294367,1633,1633,1633,1633,0
|
|
20240508,154300,3182294367,1633,1633,1633,1633,0
|
|
20240508,154200,3182294367,1633,1633,1633,1633,0
|
|
20240508,154100,3182294367,1633,1633,1633,1633,0
|
|
20240508,154000,3182294367,1633,1633,1633,1633,12589
|
|
20240508,153900,3182294367,1633,1633,1633,1633,0
|
|
20240508,153800,3182294367,1633,1633,1633,1633,0
|
|
20240508,153700,3182294367,1633,1633,1633,1633,0
|
|
20240508,153600,3182294367,1633,1633,1633,1633,0
|
|
20240508,153500,3182294367,1633,1633,1633,1633,0
|
|
20240508,153400,3182294367,1633,1633,1633,1633,0
|
|
20240508,153300,3182294367,1633,1633,1633,1633,0
|
|
20240508,153200,3182294367,1633,1633,1633,1633,0
|
|
20240508,153100,3182294367,1633,1633,1633,1633,0
|
|
20240508,153000,3182294367,1633,1633,1633,1633,12589
|
|
20240508,152900,3161736530,1632,1632,1632,1632,0
|
|
20240508,152800,3161736530,1632,1632,1632,1632,0
|
|
20240508,152700,3161736530,1632,1632,1632,1632,0
|
|
20240508,152600,3161736530,1632,1632,1632,1632,0
|
|
20240508,152500,3161736530,1632,1632,1632,1632,0
|
|
20240508,152400,3161736530,1632,1632,1632,1632,0
|
|
20240508,152300,3161736530,1632,1632,1632,1632,0
|
|
20240508,152200,3161736530,1632,1632,1632,1632,0
|
|
20240508,152100,3161736530,1632,1632,1632,1632,0
|
|
20240508,152000,3161736530,1632,1632,1632,1632,0
|
|
20240508,151900,3161736530,1632,1632,1633,1632,225
|
|
20240508,151800,3161369328,1632,1628,1633,1628,2503
|
|
20240508,151700,3157288969,1629,1628,1629,1628,652
|
|
20240508,151600,3156227496,1629,1626,1629,1626,483
|
|
20240508,151500,3155442016,1626,1627,1630,1626,3992
|
|
20240508,151400,3148948181,1628,1628,1628,1627,1591
|
|
20240508,151300,3146359134,1628,1628,1630,1626,29299
|
|
20240508,151200,3098678274,1629,1628,1629,1627,1847
|
|
20240508,151100,3095672496,1630,1629,1630,1629,2373
|
|
20240508,151000,3091805367,1630,1628,1630,1628,140
|
|
20240508,150900,3091577227,1629,1631,1631,1627,4715
|
|
20240508,150800,3083898838,1629,1631,1631,1629,727
|
|
20240508,150700,3082714466,1630,1630,1630,1629,2375
|
|
20240508,150600,3078844255,1630,1630,1631,1629,4875
|
|
20240508,150500,3070897205,1630,1629,1631,1629,1150
|
|
20240508,150400,3069023732,1630,1629,1630,1629,7105
|
|
20240508,150300,3057446082,1630,1630,1630,1629,4202
|
|
20240508,150200,3050599356,1630,1629,1630,1629,363
|
|
20240508,150100,3050007968,1630,1630,1630,1630,110
|
|
20240508,150000,3049828668,1630,1629,1630,1629,3651
|
|
20240508,145900,3043881123,1630,1630,1630,1630,152
|
|
20240508,145800,3043633363,1630,1630,1630,1629,2319
|
|
20240508,145700,3039853480,1631,1628,1631,1628,4114
|
|
20240508,145600,3033150156,1630,1629,1630,1627,4242
|
|
20240508,145500,3026238731,1630,1630,1630,1630,172
|
|
20240508,145400,3025958371,1630,1630,1630,1630,501
|
|
20240508,145300,3025141741,1630,1630,1630,1628,1092
|
|
20240508,145200,3023361963,1630,1630,1630,1630,3
|
|
20240508,145100,3023357073,1630,1628,1630,1627,5006
|
|
20240508,145000,3015210747,1628,1630,1630,1628,1401
|
|
20240508,144900,3012929315,1631,1631,1631,1631,2
|
|
20240508,144800,3012926053,1631,1631,1631,1631,2070
|
|
20240508,144700,3009549883,1631,1632,1632,1628,6158
|
|
20240508,144600,2999515402,1631,1631,1631,1631,1185
|
|
20240508,144500,2997582667,1632,1631,1632,1630,92
|
|
20240508,144400,2997432591,1631,1631,1631,1631,563
|
|
20240508,144300,2996514338,1631,1631,1631,1631,0
|
|
20240508,144200,2996514338,1631,1631,1631,1631,332
|
|
20240508,144100,2995972846,1631,1631,1631,1631,26
|
|
20240508,144000,2995930440,1632,1632,1632,1632,12
|
|
20240508,143900,2995910856,1631,1631,1632,1631,6082
|
|
20240508,143800,2985988114,1632,1632,1632,1632,105
|
|
20240508,143700,2985816754,1632,1632,1632,1632,551
|
|
20240508,143600,2984917522,1631,1631,1631,1631,55
|
|
20240508,143500,2984827817,1632,1631,1632,1631,586
|
|
20240508,143400,2983872050,1632,1632,1633,1632,303
|
|
20240508,143300,2983377552,1633,1633,1633,1631,24
|
|
20240508,143200,2983338363,1633,1633,1633,1633,500
|
|
20240508,143100,2982521863,1633,1632,1633,1632,10
|
|
20240508,143000,2982505542,1633,1632,1633,1632,5153
|
|
20240508,142900,2974094846,1631,1631,1631,1631,1000
|
|
20240508,142800,2972463846,1631,1631,1631,1631,10
|
|
20240508,142700,2972447536,1632,1632,1632,1632,0
|
|
20240508,142600,2972447536,1632,1632,1632,1632,2000
|
|
20240508,142500,2969183536,1631,1631,1631,1631,1713
|
|
20240508,142400,2966389633,1630,1631,1631,1630,533
|
|
20240508,142300,2965520839,1631,1631,1631,1631,104
|
|
20240508,142200,2965351215,1631,1631,1631,1631,0
|
|
20240508,142100,2965351215,1631,1632,1632,1631,1091
|
|
20240508,142000,2963571703,1632,1632,1632,1632,0
|
|
20240508,141900,2963571703,1632,1632,1632,1632,2000
|
|
20240508,141800,2960307703,1631,1631,1631,1631,555
|
|
20240508,141700,2959402498,1631,1631,1631,1631,105
|
|
20240508,141600,2959231243,1631,1631,1631,1631,320
|
|
20240508,141500,2958709323,1631,1632,1632,1631,3603
|
|
20240508,141400,2952831766,1631,1631,1632,1631,362
|
|
20240508,141300,2952241342,1632,1632,1632,1632,1244
|
|
20240508,141200,2950211134,1632,1632,1632,1632,100
|
|
20240508,141100,2950047934,1632,1632,1632,1632,51
|
|
20240508,141000,2949964702,1633,1633,1633,1633,1
|
|
20240508,140900,2949963069,1633,1632,1633,1631,3747
|
|
20240508,140800,2943848193,1632,1632,1632,1632,0
|
|
20240508,140700,2943848193,1632,1631,1632,1631,9
|
|
20240508,140600,2943833513,1631,1632,1632,1631,2120
|
|
20240508,140500,2940373789,1632,1632,1632,1632,0
|
|
20240508,140400,2940373789,1632,1632,1632,1632,0
|
|
20240508,140300,2940373789,1632,1631,1632,1631,2202
|
|
20240508,140200,2936781325,1631,1630,1631,1629,5017
|
|
20240508,140100,2928603492,1630,1630,1630,1630,0
|
|
20240508,140000,2928603492,1630,1630,1630,1629,1922
|
|
20240508,135900,2925471632,1630,1630,1630,1630,2
|
|
20240508,135800,2925468372,1631,1631,1631,1631,0
|
|
20240508,135700,2925468372,1631,1632,1632,1631,2
|
|
20240508,135600,2925465109,1629,1630,1630,1629,1100
|
|
20240508,135500,2923672251,1630,1630,1630,1630,1
|
|
20240508,135400,2923670621,1632,1632,1632,1632,0
|
|
20240508,135300,2923670621,1632,1630,1632,1630,2898
|
|
20240508,135200,2918946879,1630,1629,1630,1629,1508
|
|
20240508,135100,2916490335,1629,1629,1629,1629,1041
|
|
20240508,135000,2914794546,1628,1628,1629,1628,1123
|
|
20240508,134900,2912966299,1628,1628,1628,1628,1000
|
|
20240508,134800,2911338299,1629,1630,1630,1628,69
|
|
20240508,134700,2911225833,1628,1629,1630,1628,7
|
|
20240508,134600,2911214429,1630,1630,1630,1630,200
|
|
20240508,134500,2910888429,1630,1630,1630,1628,59
|
|
20240508,134400,2910792371,1628,1629,1630,1628,6005
|
|
20240508,134300,2901011506,1630,1629,1630,1629,4538
|
|
20240508,134200,2893618103,1630,1630,1630,1630,700
|
|
20240508,134100,2892477103,1629,1630,1630,1629,1785
|
|
20240508,134000,2889568803,1630,1629,1630,1629,356
|
|
20240508,133900,2888988524,1630,1630,1630,1629,58
|
|
20240508,133800,2888893985,1629,1629,1629,1629,102
|
|
20240508,133700,2888727827,1630,1632,1632,1630,6713
|
|
20240508,133600,2877778995,1631,1631,1631,1631,335
|
|
20240508,133500,2877232610,1632,1631,1632,1631,36
|
|
20240508,133400,2877173893,1632,1632,1632,1632,23
|
|
20240508,133300,2877136357,1631,1631,1631,1631,1600
|
|
20240508,133200,2874526757,1631,1631,1631,1631,540
|
|
20240508,133100,2873646017,1631,1631,1631,1630,200
|
|
20240508,133000,2873319917,1631,1631,1631,1631,64
|
|
20240508,132900,2873215533,1631,1632,1632,1631,387
|
|
20240508,132800,2872584335,1631,1632,1632,1631,3
|
|
20240508,132700,2872579440,1631,1631,1631,1631,4
|
|
20240508,132600,2872572916,1632,1632,1632,1632,0
|
|
20240508,132500,2872572916,1632,1632,1632,1632,546
|
|
20240508,132400,2871681844,1632,1632,1632,1632,0
|
|
20240508,132300,2871681844,1632,1632,1632,1632,500
|
|
20240508,132200,2870865844,1632,1632,1632,1632,0
|
|
20240508,132100,2870865844,1632,1632,1632,1632,0
|
|
20240508,132000,2870865844,1632,1631,1632,1631,12
|
|
20240508,131900,2870846270,1632,1629,1632,1629,3
|
|
20240508,131800,2870841377,1629,1629,1629,1629,400
|
|
20240508,131700,2870189777,1629,1632,1632,1629,58
|
|
20240508,131600,2870095157,1632,1630,1632,1630,513
|
|
20240508,131500,2869258241,1632,1632,1632,1632,253
|
|
20240508,131400,2868845345,1632,1629,1632,1629,873
|
|
20240508,131300,2867421881,1630,1632,1632,1630,210
|
|
20240508,131200,2867079461,1633,1633,1633,1633,516
|
|
20240508,131100,2866236833,1633,1631,1633,1631,75
|
|
20240508,131000,2866114420,1632,1630,1632,1629,1243
|
|
20240508,130900,2864087924,1630,1630,1630,1630,2618
|
|
20240508,130800,2859820584,1630,1630,1630,1630,1922
|
|
20240508,130700,2856687724,1630,1630,1630,1630,30
|
|
20240508,130600,2856638824,1630,1629,1630,1629,59
|
|
20240508,130500,2856542683,1630,1630,1630,1630,168
|
|
20240508,130400,2856268843,1629,1630,1630,1629,748
|
|
20240508,130300,2855050331,1630,1630,1630,1630,100
|
|
20240508,130200,2854887331,1630,1631,1631,1630,3124
|
|
20240508,130100,2849793644,1631,1631,1631,1631,161
|
|
20240508,130000,2849531053,1630,1630,1630,1630,308
|
|
20240508,125900,2849029013,1630,1631,1631,1630,52
|
|
20240508,125800,2848944251,1630,1630,1630,1630,11323
|
|
20240508,125700,2830487761,1630,1630,1630,1630,50
|
|
20240508,125600,2830406261,1630,1630,1630,1630,2
|
|
20240508,125500,2830403001,1630,1628,1632,1628,187
|
|
20240508,125400,2830098357,1628,1630,1630,1627,2235
|
|
20240508,125300,2826459685,1630,1630,1630,1630,4
|
|
20240508,125200,2826453165,1628,1632,1632,1628,27993
|
|
20240508,125100,2780824272,1632,1632,1632,1632,1676
|
|
20240508,125000,2778089040,1634,1634,1634,1634,61
|
|
20240508,124900,2777989366,1634,1633,1634,1633,847
|
|
20240508,124800,2776606213,1633,1633,1633,1633,2264
|
|
20240508,124700,2772909101,1632,1634,1634,1632,202
|
|
20240508,124600,2772579433,1632,1633,1633,1632,2750
|
|
20240508,124500,2768089228,1633,1634,1634,1633,22
|
|
20240508,124400,2768053301,1633,1633,1633,1633,933
|
|
20240508,124300,2766529712,1634,1634,1634,1634,20
|
|
20240508,124200,2766497032,1634,1634,1634,1634,1
|
|
20240508,124100,2766495398,1634,1634,1634,1634,152
|
|
20240508,124000,2766247030,1633,1634,1634,1633,188
|
|
20240508,123900,2765939841,1634,1634,1634,1634,102
|
|
20240508,123800,2765773173,1633,1634,1634,1633,915
|
|
20240508,123700,2764278730,1634,1634,1634,1634,205
|
|
20240508,123600,2763943760,1634,1634,1634,1634,800
|
|
20240508,123500,2762636560,1634,1635,1635,1634,521
|
|
20240508,123400,2761785104,1635,1635,1635,1635,301
|
|
20240508,123300,2761292969,1635,1635,1635,1635,200
|
|
20240508,123200,2760965969,1634,1634,1635,1634,1213
|
|
20240508,123100,2758983627,1635,1635,1635,1635,200
|
|
20240508,123000,2758656627,1635,1635,1635,1635,6
|
|
20240508,122900,2758646817,1634,1634,1634,1634,10
|
|
20240508,122800,2758630477,1635,1635,1635,1635,965
|
|
20240508,122700,2757052702,1635,1635,1635,1635,765
|
|
20240508,122600,2755801927,1634,1634,1634,1634,0
|
|
20240508,122500,2755801927,1634,1635,1635,1634,173
|
|
20240508,122400,2755519234,1634,1635,1635,1634,1994
|
|
20240508,122300,2752259622,1636,1635,1636,1635,102
|
|
20240508,122200,2752092751,1636,1637,1637,1636,702
|
|
20240508,122100,2750944258,1637,1637,1637,1637,750
|
|
20240508,122000,2749716508,1638,1638,1638,1637,245
|
|
20240508,121900,2749315326,1638,1638,1638,1638,1
|
|
20240508,121800,2749313688,1637,1638,1638,1637,1207
|
|
20240508,121700,2747337822,1638,1638,1638,1638,648
|
|
20240508,121600,2746276398,1638,1637,1638,1637,589
|
|
20240508,121500,2745312195,1635,1635,1635,1635,200
|
|
20240508,121400,2744985195,1635,1635,1635,1635,1
|
|
20240508,121300,2744983560,1635,1635,1635,1635,60
|
|
20240508,121200,2744885460,1637,1637,1637,1637,0
|
|
20240508,121100,2744885460,1637,1634,1637,1634,352
|
|
20240508,121000,2744310142,1634,1635,1635,1634,3640
|
|
20240508,120900,2738359347,1635,1635,1635,1635,0
|
|
20240508,120800,2738359347,1635,1637,1637,1635,5
|
|
20240508,120700,2738351170,1635,1635,1635,1635,1119
|
|
20240508,120600,2736521605,1635,1636,1636,1635,1857
|
|
20240508,120500,2733484007,1638,1638,1638,1638,0
|
|
20240508,120400,2733484007,1638,1638,1638,1638,500
|
|
20240508,120300,2732665007,1638,1638,1638,1638,800
|
|
20240508,120200,2731354607,1635,1636,1636,1635,250
|
|
20240508,120100,2730945696,1638,1638,1638,1638,500
|
|
20240508,120000,2730126696,1636,1636,1637,1636,3484
|
|
20240508,115900,2724426766,1638,1636,1638,1636,947
|
|
20240508,115800,2722876274,1636,1637,1637,1636,1969
|
|
20240508,115700,2719654840,1636,1637,1638,1636,3022
|
|
20240508,115600,2714707835,1637,1637,1637,1637,6
|
|
20240508,115500,2714698013,1636,1636,1636,1636,1
|
|
20240508,115400,2714696377,1636,1636,1636,1636,2
|
|
20240508,115300,2714693105,1636,1636,1636,1636,27
|
|
20240508,115200,2714648933,1636,1637,1637,1636,56
|
|
20240508,115100,2714557311,1638,1637,1638,1635,3832
|
|
20240508,115000,2708285915,1635,1636,1636,1635,1551
|
|
20240508,114900,2705748500,1636,1636,1636,1636,1
|
|
20240508,114800,2705746864,1635,1635,1635,1635,59
|
|
20240508,114700,2705650399,1635,1635,1635,1635,974
|
|
20240508,114600,2704057909,1635,1635,1636,1635,43
|
|
20240508,114500,2703987583,1636,1638,1638,1635,369
|
|
20240508,114400,2703383905,1638,1636,1638,1636,1140
|
|
20240508,114300,2701517278,1637,1637,1637,1636,10
|
|
20240508,114200,2701500913,1637,1637,1637,1637,0
|
|
20240508,114100,2701500913,1637,1637,1637,1637,762
|
|
20240508,114000,2700253519,1637,1636,1637,1636,700
|
|
20240508,113900,2699107819,1637,1637,1637,1634,198
|
|
20240508,113800,2698784263,1638,1637,1638,1637,302
|
|
20240508,113700,2698289588,1638,1636,1638,1635,8685
|
|
20240508,113600,2684085618,1636,1636,1636,1636,3
|
|
20240508,113500,2684080710,1636,1636,1637,1636,2159
|
|
20240508,113400,2680548583,1636,1636,1637,1636,4481
|
|
20240508,113300,2673217666,1636,1636,1638,1635,4265
|
|
20240508,113200,2666244376,1636,1635,1636,1635,99
|
|
20240508,113100,2666082422,1636,1637,1637,1636,4885
|
|
20240508,113000,2658088505,1638,1638,1638,1637,1003
|
|
20240508,112900,2656446591,1638,1638,1638,1637,107
|
|
20240508,112800,2656271425,1637,1638,1638,1637,134
|
|
20240508,112700,2656052003,1638,1637,1638,1637,72
|
|
20240508,112600,2655934137,1638,1637,1638,1637,1214
|
|
20240508,112500,2653946817,1638,1638,1638,1638,2
|
|
20240508,112400,2653943541,1637,1639,1639,1637,2565
|
|
20240508,112300,2649743584,1640,1640,1640,1640,4
|
|
20240508,112200,2649737024,1639,1639,1639,1639,1000
|
|
20240508,112100,2648098024,1639,1639,1639,1639,717
|
|
20240508,112000,2646922861,1637,1637,1639,1637,412
|
|
20240508,111900,2646247663,1637,1639,1639,1637,262
|
|
20240508,111800,2645818645,1639,1637,1639,1637,11
|
|
20240508,111700,2645800631,1637,1637,1637,1637,3567
|
|
20240508,111600,2639961452,1637,1637,1637,1637,130
|
|
20240508,111500,2639748642,1637,1638,1638,1637,566
|
|
20240508,111400,2638821776,1638,1638,1638,1638,0
|
|
20240508,111300,2638821776,1638,1638,1639,1638,2100
|
|
20240508,111200,2635381739,1638,1638,1638,1637,271
|
|
20240508,111100,2634938042,1638,1638,1638,1638,0
|
|
20240508,111000,2634938042,1638,1637,1638,1637,1425
|
|
20240508,110900,2632605314,1636,1636,1636,1636,4099
|
|
20240508,110800,2625899350,1637,1637,1637,1637,112
|
|
20240508,110700,2625716006,1638,1639,1639,1638,195
|
|
20240508,110600,2625396496,1638,1638,1639,1638,2298
|
|
20240508,110500,2621632370,1638,1638,1638,1638,104
|
|
20240508,110400,2621462018,1639,1639,1639,1639,120
|
|
20240508,110300,2621265338,1640,1640,1640,1639,1248
|
|
20240508,110200,2619218801,1640,1639,1640,1639,22
|
|
20240508,110100,2619182742,1640,1637,1640,1637,2445
|
|
20240508,110000,2615177578,1637,1637,1637,1637,5002
|
|
20240508,105900,2606989304,1637,1636,1637,1636,1004
|
|
20240508,105800,2605345757,1635,1634,1635,1634,510
|
|
20240508,105700,2604511940,1635,1635,1635,1635,1840
|
|
20240508,105600,2601503540,1635,1635,1635,1634,1909
|
|
20240508,105500,2598384066,1634,1636,1636,1634,1675
|
|
20240508,105400,2595645116,1637,1634,1637,1634,62
|
|
20240508,105300,2595543745,1634,1635,1637,1634,198
|
|
20240508,105200,2595220041,1635,1636,1637,1635,1560
|
|
20240508,105100,2592669222,1635,1635,1635,1635,124
|
|
20240508,105000,2592466482,1635,1638,1638,1635,1312
|
|
20240508,104900,2590320875,1638,1638,1639,1638,660
|
|
20240508,104800,2589239575,1639,1638,1639,1638,230
|
|
20240508,104700,2588862808,1638,1637,1639,1637,7512
|
|
20240508,104600,2576555472,1638,1636,1638,1634,904
|
|
20240508,104500,2575076821,1637,1634,1638,1634,2224
|
|
20240508,104400,2571442792,1634,1638,1638,1634,2989
|
|
20240508,104300,2566555615,1638,1638,1639,1635,1487
|
|
20240508,104200,2564123900,1638,1637,1638,1635,1209
|
|
20240508,104100,2562146563,1635,1633,1635,1633,2230
|
|
20240508,104000,2558500778,1634,1635,1635,1634,1772
|
|
20240508,103900,2555603872,1635,1638,1638,1635,986
|
|
20240508,103800,2553990143,1638,1638,1638,1637,197
|
|
20240508,103700,2553667552,1638,1634,1638,1634,1116
|
|
20240508,103600,2551843589,1633,1634,1634,1633,756
|
|
20240508,103500,2550608787,1634,1636,1636,1634,742
|
|
20240508,103400,2549395669,1637,1637,1637,1637,1102
|
|
20240508,103300,2547591695,1638,1638,1638,1638,100
|
|
20240508,103200,2547427895,1639,1639,1639,1639,102
|
|
20240508,103100,2547260717,1639,1637,1639,1637,3207
|
|
20240508,103000,2542007045,1637,1632,1637,1632,4518
|
|
20240508,102900,2534632374,1632,1632,1632,1632,331
|
|
20240508,102800,2534092182,1632,1631,1632,1631,705
|
|
20240508,102700,2532941976,1631,1632,1632,1631,1901
|
|
20240508,102600,2529840805,1633,1635,1635,1632,624
|
|
20240508,102500,2528822392,1635,1636,1636,1635,1810
|
|
20240508,102400,2525862564,1636,1637,1637,1636,2182
|
|
20240508,102300,2522290633,1640,1639,1640,1637,314
|
|
20240508,102200,2521775699,1640,1639,1640,1635,6983
|
|
20240508,102100,2510330594,1639,1638,1639,1638,108
|
|
20240508,102000,2510153586,1632,1640,1640,1632,4951
|
|
20240508,101900,2502063757,1640,1635,1640,1634,3144
|
|
20240508,101800,2496925290,1636,1640,1640,1636,3519
|
|
20240508,101700,2491168110,1640,1637,1640,1637,4023
|
|
20240508,101600,2484578909,1640,1640,1640,1640,502
|
|
20240508,101500,2483755629,1640,1635,1640,1634,6395
|
|
20240508,101400,2473299428,1635,1634,1635,1634,302
|
|
20240508,101300,2472805958,1635,1634,1635,1634,1176
|
|
20240508,101200,2470884306,1635,1634,1635,1633,12590
|
|
20240508,101100,2450303271,1634,1635,1635,1634,1523
|
|
20240508,101000,2447814392,1635,1635,1639,1634,1844
|
|
20240508,100900,2444799635,1635,1637,1637,1635,3554
|
|
20240508,100800,2438985864,1637,1637,1637,1637,783
|
|
20240508,100700,2437704093,1640,1640,1641,1637,183
|
|
20240508,100600,2437404429,1644,1641,1644,1635,14359
|
|
20240508,100500,2413872887,1642,1642,1642,1639,1803
|
|
20240508,100400,2410914783,1640,1641,1643,1640,4201
|
|
20240508,100300,2404019025,1642,1641,1642,1640,2033
|
|
20240508,100200,2400682529,1641,1640,1641,1640,1241
|
|
20240508,100100,2398647139,1639,1636,1640,1635,2517
|
|
20240508,100000,2394523707,1636,1637,1638,1636,6936
|
|
20240508,095900,2383175267,1637,1641,1641,1637,8349
|
|
20240508,095800,2369486446,1641,1642,1642,1640,12072
|
|
20240508,095700,2349685024,1642,1641,1642,1640,5589
|
|
20240508,095600,2340511229,1642,1644,1644,1640,3053
|
|
20240508,095500,2335498981,1644,1643,1645,1643,1563
|
|
20240508,095400,2332930546,1644,1644,1645,1643,2315
|
|
20240508,095300,2329123682,1645,1647,1647,1643,4776
|
|
20240508,095200,2321267645,1646,1645,1647,1645,3117
|
|
20240508,095100,2316138957,1646,1641,1646,1641,5243
|
|
20240508,095000,2307521897,1642,1647,1647,1642,20212
|
|
20240508,094900,2274275841,1647,1649,1649,1645,13043
|
|
20240508,094800,2252791579,1649,1645,1650,1642,47842
|
|
20240508,094700,2173943696,1645,1647,1649,1645,9245
|
|
20240508,094600,2158720122,1646,1653,1654,1646,34861
|
|
20240508,094500,2101191124,1653,1648,1653,1648,72822
|
|
20240508,094400,1981022009,1649,1638,1649,1636,75527
|
|
20240508,094300,1856866613,1638,1632,1638,1631,19417
|
|
20240508,094200,1825151050,1631,1629,1631,1629,1141
|
|
20240508,094100,1823290371,1628,1628,1630,1626,3192
|
|
20240508,094000,1818090810,1628,1629,1629,1628,673
|
|
20240508,093900,1816995155,1628,1626,1629,1626,387
|
|
20240508,093800,1816365299,1624,1627,1627,1624,4304
|
|
20240508,093700,1809373235,1624,1627,1629,1624,8052
|
|
20240508,093600,1796287114,1629,1628,1629,1625,1337
|
|
20240508,093500,1794110836,1629,1626,1629,1625,4753
|
|
20240508,093400,1786386735,1625,1626,1629,1624,21035
|
|
20240508,093300,1752200340,1626,1631,1631,1626,4165
|
|
20240508,093200,1745422595,1631,1632,1632,1631,5062
|
|
20240508,093100,1737165752,1632,1626,1634,1626,1115
|
|
20240508,093000,1735351192,1626,1628,1631,1626,7858
|
|
20240508,092900,1722562319,1626,1629,1629,1626,16134
|
|
20240508,092800,1696310920,1629,1630,1631,1629,6044
|
|
20240508,092700,1686463674,1630,1631,1631,1630,10281
|
|
20240508,092600,1669701870,1630,1631,1631,1630,10421
|
|
20240508,092500,1652711357,1631,1636,1636,1631,2490
|
|
20240508,092400,1648649632,1636,1633,1637,1629,5178
|
|
20240508,092300,1640204035,1633,1630,1633,1630,813
|
|
20240508,092200,1638877028,1630,1634,1634,1630,7924
|
|
20240508,092100,1625956176,1634,1639,1639,1625,68335
|
|
20240508,092000,1514311850,1639,1644,1644,1639,11060
|
|
20240508,091900,1496171483,1644,1643,1644,1642,5798
|
|
20240508,091800,1486650474,1645,1644,1645,1644,12474
|
|
20240508,091700,1466136049,1644,1644,1644,1643,824
|
|
20240508,091600,1464781845,1644,1643,1644,1642,15327
|
|
20240508,091500,1439599952,1643,1644,1644,1643,10217
|
|
20240508,091400,1422803205,1646,1643,1646,1642,28043
|
|
20240508,091300,1376688813,1643,1642,1644,1642,4771
|
|
20240508,091200,1368851661,1642,1641,1642,1640,7838
|
|
20240508,091100,1355985538,1640,1642,1642,1639,28347
|
|
20240508,091000,1309503077,1640,1646,1646,1640,31119
|
|
20240508,090900,1258389471,1647,1644,1647,1642,33427
|
|
20240508,090800,1203459994,1643,1644,1647,1642,22617
|
|
20240508,090700,1166292314,1644,1646,1646,1643,30263
|
|
20240508,090600,1116540200,1645,1643,1649,1643,34709
|
|
20240508,090500,1059419239,1642,1643,1645,1641,25953
|
|
20240508,090400,1016795535,1646,1647,1647,1640,130778
|
|
20240508,090300,801845245,1647,1647,1651,1646,78125
|
|
20240508,090200,673078792,1647,1648,1650,1643,122745
|
|
20240508,090100,470953467,1648,1653,1657,1648,127293
|
|
20240508,090000,260748503,1652,1651,1665,1650,157615
|