612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,190900,3517792504,1664,1664,1664,1664,35859
|
|
20240517,190800,3517792504,1664,1664,1664,1664,0
|
|
20240517,190700,3517792504,1664,1664,1664,1664,0
|
|
20240517,190600,3517792504,1664,1664,1664,1664,0
|
|
20240517,190500,3517792504,1664,1664,1664,1664,0
|
|
20240517,190400,3517792504,1664,1664,1664,1664,0
|
|
20240517,190300,3517792504,1664,1664,1664,1664,0
|
|
20240517,190200,3517792504,1664,1664,1664,1664,0
|
|
20240517,190100,3517792504,1664,1664,1664,1664,0
|
|
20240517,190000,3517792504,1664,1664,1664,1664,0
|
|
20240517,185900,3517792504,1664,1664,1664,1664,0
|
|
20240517,185800,3517792504,1664,1664,1664,1664,0
|
|
20240517,185700,3517792504,1664,1664,1664,1664,0
|
|
20240517,185600,3517792504,1664,1664,1664,1664,0
|
|
20240517,185500,3517792504,1664,1664,1664,1664,0
|
|
20240517,185400,3517792504,1664,1664,1664,1664,0
|
|
20240517,185300,3517792504,1664,1664,1664,1664,0
|
|
20240517,185200,3517792504,1664,1664,1664,1664,0
|
|
20240517,185100,3517792504,1664,1664,1664,1664,0
|
|
20240517,185000,3517792504,1664,1664,1664,1664,0
|
|
20240517,184900,3517792504,1664,1664,1664,1664,0
|
|
20240517,184800,3517792504,1664,1664,1664,1664,0
|
|
20240517,184700,3517792504,1664,1664,1664,1664,0
|
|
20240517,184600,3517792504,1664,1664,1664,1664,0
|
|
20240517,184500,3517792504,1664,1664,1664,1664,0
|
|
20240517,184400,3517792504,1664,1664,1664,1664,0
|
|
20240517,184300,3517792504,1664,1664,1664,1664,0
|
|
20240517,184200,3517792504,1664,1664,1664,1664,0
|
|
20240517,184100,3517792504,1664,1664,1664,1664,0
|
|
20240517,184000,3517792504,1664,1664,1664,1664,0
|
|
20240517,183900,3517792504,1664,1664,1664,1664,35859
|
|
20240517,183800,3517792504,1664,1664,1664,1664,0
|
|
20240517,183700,3517792504,1664,1664,1664,1664,0
|
|
20240517,183600,3517792504,1664,1664,1664,1664,0
|
|
20240517,183500,3517792504,1664,1664,1664,1664,0
|
|
20240517,183400,3517792504,1664,1664,1664,1664,0
|
|
20240517,183300,3517792504,1664,1664,1664,1664,0
|
|
20240517,183200,3517792504,1664,1664,1664,1664,0
|
|
20240517,183100,3517792504,1664,1664,1664,1664,0
|
|
20240517,183000,3517792504,1664,1664,1664,1664,0
|
|
20240517,182900,3517792504,1664,1664,1664,1664,0
|
|
20240517,182800,3517792504,1664,1664,1664,1664,0
|
|
20240517,182700,3517792504,1664,1664,1664,1664,0
|
|
20240517,182600,3517792504,1664,1664,1664,1664,0
|
|
20240517,182500,3517792504,1664,1664,1664,1664,0
|
|
20240517,182400,3517792504,1664,1664,1664,1664,0
|
|
20240517,182300,3517792504,1664,1664,1664,1664,0
|
|
20240517,182200,3517792504,1664,1664,1664,1664,0
|
|
20240517,182100,3517792504,1664,1664,1664,1664,0
|
|
20240517,182000,3517792504,1664,1664,1664,1664,0
|
|
20240517,181900,3517792504,1664,1664,1664,1664,0
|
|
20240517,181800,3517792504,1664,1664,1664,1664,0
|
|
20240517,181700,3517792504,1664,1664,1664,1664,0
|
|
20240517,181600,3517792504,1664,1664,1664,1664,0
|
|
20240517,181500,3517792504,1664,1664,1664,1664,0
|
|
20240517,181400,3517792504,1664,1664,1664,1664,0
|
|
20240517,181300,3517792504,1664,1664,1664,1664,0
|
|
20240517,181200,3517792504,1664,1664,1664,1664,0
|
|
20240517,181100,3517792504,1664,1664,1664,1664,0
|
|
20240517,181000,3517792504,1664,1664,1664,1664,0
|
|
20240517,180900,3517792504,1664,1664,1664,1664,35859
|
|
20240517,180800,3517792504,1664,1664,1664,1664,0
|
|
20240517,180700,3517792504,1664,1664,1664,1664,0
|
|
20240517,180600,3517792504,1664,1664,1664,1664,0
|
|
20240517,180500,3517792504,1664,1664,1664,1664,0
|
|
20240517,180400,3517792504,1664,1664,1664,1664,0
|
|
20240517,180300,3517792504,1664,1664,1664,1664,0
|
|
20240517,180200,3517792504,1664,1664,1664,1664,0
|
|
20240517,180100,3517792504,1664,1664,1664,1664,0
|
|
20240517,180000,3517792504,1664,1664,1664,1664,0
|
|
20240517,175900,3517792504,1664,1664,1664,1664,0
|
|
20240517,175800,3517792504,1664,1664,1664,1664,0
|
|
20240517,175700,3517792504,1664,1664,1664,1664,0
|
|
20240517,175600,3517792504,1664,1664,1664,1664,0
|
|
20240517,175500,3517792504,1664,1664,1664,1664,0
|
|
20240517,175400,3517792504,1664,1664,1664,1664,0
|
|
20240517,175300,3517792504,1664,1664,1664,1664,0
|
|
20240517,175200,3517792504,1664,1664,1664,1664,0
|
|
20240517,175100,3517792504,1664,1664,1664,1664,0
|
|
20240517,175000,3517792504,1664,1664,1664,1664,0
|
|
20240517,174900,3517792504,1664,1664,1664,1664,0
|
|
20240517,174800,3517792504,1664,1664,1664,1664,0
|
|
20240517,174700,3517792504,1664,1664,1664,1664,0
|
|
20240517,174600,3517792504,1664,1664,1664,1664,0
|
|
20240517,174500,3517792504,1664,1664,1664,1664,0
|
|
20240517,174400,3517792504,1664,1664,1664,1664,0
|
|
20240517,174300,3517792504,1664,1664,1664,1664,0
|
|
20240517,174200,3517792504,1664,1664,1664,1664,0
|
|
20240517,174100,3517792504,1664,1664,1664,1664,0
|
|
20240517,174000,3517792504,1664,1664,1664,1664,0
|
|
20240517,173900,3517792504,1664,1664,1664,1664,35859
|
|
20240517,173800,3517792504,1664,1664,1664,1664,0
|
|
20240517,173700,3517792504,1664,1664,1664,1664,0
|
|
20240517,173600,3517792504,1664,1664,1664,1664,0
|
|
20240517,173500,3517792504,1664,1664,1664,1664,0
|
|
20240517,173400,3517792504,1664,1664,1664,1664,0
|
|
20240517,173300,3517792504,1664,1664,1664,1664,0
|
|
20240517,173200,3517792504,1664,1664,1664,1664,0
|
|
20240517,173100,3517792504,1664,1664,1664,1664,0
|
|
20240517,173000,3517792504,1664,1664,1664,1664,0
|
|
20240517,172900,3517792504,1664,1664,1664,1664,0
|
|
20240517,172800,3517792504,1664,1664,1664,1664,0
|
|
20240517,172700,3517792504,1664,1664,1664,1664,0
|
|
20240517,172600,3517792504,1664,1664,1664,1664,0
|
|
20240517,172500,3517792504,1664,1664,1664,1664,0
|
|
20240517,172400,3517792504,1664,1664,1664,1664,0
|
|
20240517,172300,3517792504,1664,1664,1664,1664,0
|
|
20240517,172200,3517792504,1664,1664,1664,1664,0
|
|
20240517,172100,3517792504,1664,1664,1664,1664,0
|
|
20240517,172000,3517792504,1664,1664,1664,1664,0
|
|
20240517,171900,3517792504,1664,1664,1664,1664,0
|
|
20240517,171800,3517792504,1664,1664,1664,1664,0
|
|
20240517,171700,3517792504,1664,1664,1664,1664,0
|
|
20240517,171600,3517792504,1664,1664,1664,1664,0
|
|
20240517,171500,3517792504,1664,1664,1664,1664,0
|
|
20240517,171400,3517792504,1664,1664,1664,1664,0
|
|
20240517,171300,3517792504,1664,1664,1664,1664,0
|
|
20240517,171200,3517792504,1664,1664,1664,1664,0
|
|
20240517,171100,3517792504,1664,1664,1664,1664,0
|
|
20240517,171000,3517792504,1664,1664,1664,1664,0
|
|
20240517,170900,3517792504,1664,1664,1664,1664,35859
|
|
20240517,170800,3517792504,1664,1664,1664,1664,0
|
|
20240517,170700,3517792504,1664,1664,1664,1664,0
|
|
20240517,170600,3517792504,1664,1664,1664,1664,0
|
|
20240517,170500,3517792504,1664,1664,1664,1664,0
|
|
20240517,170400,3517792504,1664,1664,1664,1664,0
|
|
20240517,170300,3517792504,1664,1664,1664,1664,0
|
|
20240517,170200,3517792504,1664,1664,1664,1664,0
|
|
20240517,170100,3517792504,1664,1664,1664,1664,0
|
|
20240517,170000,3517792504,1664,1664,1664,1664,0
|
|
20240517,165900,3517792504,1664,1664,1664,1664,0
|
|
20240517,165800,3517792504,1664,1664,1664,1664,0
|
|
20240517,165700,3517792504,1664,1664,1664,1664,0
|
|
20240517,165600,3517792504,1664,1664,1664,1664,0
|
|
20240517,165500,3517792504,1664,1664,1664,1664,0
|
|
20240517,165400,3517792504,1664,1664,1664,1664,0
|
|
20240517,165300,3517792504,1664,1664,1664,1664,0
|
|
20240517,165200,3517792504,1664,1664,1664,1664,0
|
|
20240517,165100,3517792504,1664,1664,1664,1664,0
|
|
20240517,165000,3517792504,1664,1664,1664,1664,0
|
|
20240517,164900,3517792504,1664,1664,1664,1664,0
|
|
20240517,164800,3517792504,1664,1664,1664,1664,0
|
|
20240517,164700,3517792504,1664,1664,1664,1664,0
|
|
20240517,164600,3517792504,1664,1664,1664,1664,0
|
|
20240517,164500,3517792504,1664,1664,1664,1664,0
|
|
20240517,164400,3517792504,1664,1664,1664,1664,0
|
|
20240517,164300,3517792504,1664,1664,1664,1664,0
|
|
20240517,164200,3517792504,1664,1664,1664,1664,0
|
|
20240517,164100,3517792504,1664,1664,1664,1664,0
|
|
20240517,164000,3517792504,1664,1664,1664,1664,0
|
|
20240517,163900,3517792504,1664,1664,1664,1664,35859
|
|
20240517,163800,3517792504,1664,1664,1664,1664,0
|
|
20240517,163700,3517792504,1664,1664,1664,1664,0
|
|
20240517,163600,3517792504,1664,1664,1664,1664,0
|
|
20240517,163500,3517792504,1664,1664,1664,1664,0
|
|
20240517,163400,3517792504,1664,1664,1664,1664,0
|
|
20240517,163300,3517792504,1664,1664,1664,1664,0
|
|
20240517,163200,3517792504,1664,1664,1664,1664,0
|
|
20240517,163100,3517792504,1664,1664,1664,1664,0
|
|
20240517,163000,3517792504,1664,1664,1664,1664,0
|
|
20240517,162900,3517792504,1664,1664,1664,1664,0
|
|
20240517,162800,3517792504,1664,1664,1664,1664,0
|
|
20240517,162700,3517792504,1664,1664,1664,1664,0
|
|
20240517,162600,3517792504,1664,1664,1664,1664,0
|
|
20240517,162500,3517792504,1664,1664,1664,1664,0
|
|
20240517,162400,3517792504,1664,1664,1664,1664,0
|
|
20240517,162300,3517792504,1664,1664,1664,1664,0
|
|
20240517,162200,3517792504,1664,1664,1664,1664,0
|
|
20240517,162100,3517792504,1664,1664,1664,1664,0
|
|
20240517,162000,3517792504,1664,1664,1664,1664,0
|
|
20240517,161900,3517792504,1664,1664,1664,1664,0
|
|
20240517,161800,3517792504,1664,1664,1664,1664,0
|
|
20240517,161700,3517792504,1664,1664,1664,1664,0
|
|
20240517,161600,3517792504,1664,1664,1664,1664,0
|
|
20240517,161500,3517792504,1664,1664,1664,1664,0
|
|
20240517,161400,3517792504,1664,1664,1664,1664,0
|
|
20240517,161300,3517792504,1664,1664,1664,1664,0
|
|
20240517,161200,3517792504,1664,1664,1664,1664,0
|
|
20240517,161100,3517792504,1664,1664,1664,1664,0
|
|
20240517,161000,3517792504,1664,1664,1664,1664,0
|
|
20240517,160900,3517792504,1664,1664,1664,1664,35859
|
|
20240517,160800,3517792504,1664,1664,1664,1664,0
|
|
20240517,160700,3517792504,1664,1664,1664,1664,0
|
|
20240517,160600,3517792504,1664,1664,1664,1664,0
|
|
20240517,160500,3517792504,1664,1664,1664,1664,0
|
|
20240517,160400,3517792504,1664,1664,1664,1664,0
|
|
20240517,160300,3517792504,1664,1664,1664,1664,0
|
|
20240517,160200,3517792504,1664,1664,1664,1664,0
|
|
20240517,160100,3517792504,1664,1664,1664,1664,0
|
|
20240517,160000,3517792504,1664,1664,1664,1664,0
|
|
20240517,155900,3517792504,1664,1664,1664,1664,0
|
|
20240517,155800,3517792504,1664,1664,1664,1664,0
|
|
20240517,155700,3517792504,1664,1664,1664,1664,0
|
|
20240517,155600,3517792504,1664,1664,1664,1664,0
|
|
20240517,155500,3517792504,1664,1664,1664,1664,0
|
|
20240517,155400,3517792504,1664,1664,1664,1664,0
|
|
20240517,155300,3517792504,1664,1664,1664,1664,0
|
|
20240517,155200,3517792504,1664,1664,1664,1664,0
|
|
20240517,155100,3517792504,1664,1664,1664,1664,0
|
|
20240517,155000,3517792504,1664,1664,1664,1664,0
|
|
20240517,154900,3517792504,1664,1664,1664,1664,0
|
|
20240517,154800,3517792504,1664,1664,1664,1664,0
|
|
20240517,154700,3517792504,1664,1664,1664,1664,0
|
|
20240517,154600,3517792504,1664,1664,1664,1664,0
|
|
20240517,154500,3517792504,1664,1664,1664,1664,0
|
|
20240517,154400,3517792504,1664,1664,1664,1664,0
|
|
20240517,154300,3517792504,1664,1664,1664,1664,0
|
|
20240517,154200,3517792504,1664,1664,1664,1664,0
|
|
20240517,154100,3517792504,1664,1664,1664,1664,0
|
|
20240517,154000,3517792504,1664,1664,1664,1664,0
|
|
20240517,153900,3517792504,1664,1664,1664,1664,35859
|
|
20240517,153800,3517792504,1664,1664,1664,1664,0
|
|
20240517,153700,3517792504,1664,1664,1664,1664,0
|
|
20240517,153600,3517792504,1664,1664,1664,1664,0
|
|
20240517,153500,3517792504,1664,1664,1664,1664,0
|
|
20240517,153400,3517792504,1664,1664,1664,1664,0
|
|
20240517,153300,3517792504,1664,1664,1664,1664,0
|
|
20240517,153200,3517792504,1664,1664,1664,1664,0
|
|
20240517,153100,3517792504,1664,1664,1664,1664,0
|
|
20240517,153000,3517792504,1664,1664,1664,1664,35859
|
|
20240517,152900,3458123128,1669,1669,1669,1669,0
|
|
20240517,152800,3458123128,1669,1669,1669,1669,0
|
|
20240517,152700,3458123128,1669,1669,1669,1669,0
|
|
20240517,152600,3458123128,1669,1669,1669,1669,0
|
|
20240517,152500,3458123128,1669,1669,1669,1669,0
|
|
20240517,152400,3458123128,1669,1669,1669,1669,0
|
|
20240517,152300,3458123128,1669,1669,1669,1669,0
|
|
20240517,152200,3458123128,1669,1669,1669,1669,0
|
|
20240517,152100,3458123128,1669,1669,1669,1669,0
|
|
20240517,152000,3458123128,1669,1669,1669,1669,0
|
|
20240517,151900,3458123128,1669,1670,1670,1668,123
|
|
20240517,151800,3457917743,1670,1667,1670,1665,5806
|
|
20240517,151700,3448247578,1668,1668,1668,1665,12841
|
|
20240517,151600,3426849479,1669,1669,1670,1667,2118
|
|
20240517,151500,3423316369,1669,1667,1669,1666,3036
|
|
20240517,151400,3418255709,1668,1669,1669,1668,2714
|
|
20240517,151300,3413726773,1670,1670,1671,1669,1850
|
|
20240517,151200,3410637332,1671,1672,1672,1671,15806
|
|
20240517,151100,3384224076,1672,1671,1672,1671,3267
|
|
20240517,151000,3378764392,1671,1671,1671,1671,1187
|
|
20240517,150900,3376780915,1671,1671,1672,1671,1005
|
|
20240517,150800,3375100558,1672,1672,1672,1672,2217
|
|
20240517,150700,3371393734,1672,1672,1672,1672,255
|
|
20240517,150600,3370967374,1673,1673,1673,1672,753
|
|
20240517,150500,3369707609,1673,1673,1673,1672,303
|
|
20240517,150400,3369200692,1673,1673,1673,1672,2132
|
|
20240517,150300,3365635785,1673,1673,1673,1673,605
|
|
20240517,150200,3364623620,1674,1674,1674,1674,564
|
|
20240517,150100,3363679484,1674,1674,1675,1674,80
|
|
20240517,150000,3363545544,1675,1676,1676,1675,79
|
|
20240517,145900,3363413174,1676,1674,1676,1672,1847
|
|
20240517,145800,3360323381,1675,1675,1675,1673,878
|
|
20240517,145700,3358854385,1674,1675,1677,1674,598
|
|
20240517,145600,3357853327,1674,1673,1674,1673,634
|
|
20240517,145500,3356792411,1674,1674,1674,1674,1001
|
|
20240517,145400,3355116737,1673,1674,1674,1672,71
|
|
20240517,145300,3354998002,1674,1673,1674,1671,915
|
|
20240517,145200,3353467208,1671,1674,1674,1671,8
|
|
20240517,145100,3353453825,1673,1677,1677,1673,2999
|
|
20240517,145000,3348436481,1677,1675,1677,1675,782
|
|
20240517,144900,3347125288,1674,1667,1674,1665,12696
|
|
20240517,144800,3325969797,1667,1669,1669,1667,3181
|
|
20240517,144700,3320666541,1669,1670,1673,1669,12167
|
|
20240517,144600,3300354346,1670,1668,1673,1668,5647
|
|
20240517,144500,3290922249,1669,1673,1673,1669,6576
|
|
20240517,144400,3279934292,1673,1674,1674,1672,1030
|
|
20240517,144300,3278211264,1674,1677,1677,1674,6868
|
|
20240517,144200,3266705841,1677,1678,1678,1677,424
|
|
20240517,144100,3265994789,1680,1680,1680,1680,100
|
|
20240517,144000,3265826789,1680,1680,1680,1680,0
|
|
20240517,143900,3265826789,1680,1680,1680,1677,1725
|
|
20240517,143800,3262929981,1680,1678,1680,1677,846
|
|
20240517,143700,3261511203,1679,1680,1680,1679,102
|
|
20240517,143600,3261339845,1680,1680,1680,1680,111
|
|
20240517,143500,3261153365,1680,1680,1680,1680,11
|
|
20240517,143400,3261134885,1680,1680,1680,1680,30
|
|
20240517,143300,3261084485,1680,1681,1681,1680,2250
|
|
20240517,143200,3257304483,1678,1679,1681,1678,4157
|
|
20240517,143100,3250324122,1680,1679,1680,1678,8427
|
|
20240517,143000,3236169828,1680,1679,1680,1675,3380
|
|
20240517,142900,3230494150,1679,1679,1679,1678,698
|
|
20240517,142800,3229322505,1674,1676,1676,1674,2395
|
|
20240517,142700,3225312517,1678,1678,1678,1678,126
|
|
20240517,142600,3225101089,1679,1679,1679,1679,0
|
|
20240517,142500,3225101089,1679,1678,1679,1678,3
|
|
20240517,142400,3225096054,1680,1677,1680,1677,1576
|
|
20240517,142300,3222453094,1677,1675,1677,1675,1577
|
|
20240517,142200,3219811216,1675,1674,1675,1674,27
|
|
20240517,142100,3219766000,1675,1675,1675,1675,14
|
|
20240517,142000,3219742550,1675,1675,1675,1674,3321
|
|
20240517,141900,3214180875,1677,1674,1680,1674,2913
|
|
20240517,141800,3209299831,1674,1675,1675,1674,1104
|
|
20240517,141700,3207451631,1678,1675,1678,1675,1398
|
|
20240517,141600,3205109975,1675,1675,1675,1675,20
|
|
20240517,141500,3205076475,1675,1677,1677,1674,9340
|
|
20240517,141400,3189440487,1676,1678,1678,1676,2
|
|
20240517,141300,3189437133,1676,1676,1678,1676,494
|
|
20240517,141200,3188608691,1677,1678,1678,1676,3558
|
|
20240517,141100,3182642637,1678,1680,1680,1678,200
|
|
20240517,141000,3182306837,1680,1678,1680,1678,570
|
|
20240517,140900,3181350337,1680,1680,1680,1679,986
|
|
20240517,140800,3179694672,1680,1679,1680,1679,338
|
|
20240517,140700,3179126882,1679,1679,1679,1679,1009
|
|
20240517,140600,3177432771,1679,1681,1681,1679,134
|
|
20240517,140500,3177207740,1680,1681,1681,1680,29
|
|
20240517,140400,3177159009,1680,1681,1681,1680,550
|
|
20240517,140300,3176234959,1679,1681,1681,1679,717
|
|
20240517,140200,3175030404,1680,1682,1682,1680,1720
|
|
20240517,140100,3172139124,1681,1681,1681,1681,4
|
|
20240517,140000,3172132400,1682,1681,1682,1681,7112
|
|
20240517,135900,3160175314,1681,1681,1681,1681,9679
|
|
20240517,135800,3143904915,1680,1680,1680,1679,2669
|
|
20240517,135700,3139422074,1679,1677,1680,1676,1016
|
|
20240517,135600,3137717000,1677,1678,1679,1676,1071
|
|
20240517,135500,3135920250,1679,1680,1680,1679,8
|
|
20240517,135400,3135906814,1680,1680,1681,1680,798
|
|
20240517,135300,3134566172,1681,1682,1682,1681,4277
|
|
20240517,135200,3127376244,1681,1688,1688,1681,12
|
|
20240517,135100,3127356032,1688,1689,1690,1675,9023
|
|
20240517,135000,3112144590,1678,1676,1692,1676,19674
|
|
20240517,134900,3079005791,1675,1672,1675,1672,13923
|
|
20240517,134800,3055711514,1672,1672,1672,1672,3100
|
|
20240517,134700,3050528314,1672,1673,1673,1672,1163
|
|
20240517,134600,3048583768,1673,1673,1673,1673,233
|
|
20240517,134500,3048193959,1672,1669,1672,1669,3746
|
|
20240517,134400,3041935561,1669,1669,1670,1668,428
|
|
20240517,134300,3041221648,1669,1668,1669,1668,1276
|
|
20240517,134200,3039092602,1668,1668,1668,1666,954
|
|
20240517,134100,3037503201,1668,1669,1669,1668,35
|
|
20240517,134000,3037444787,1669,1670,1670,1666,8597
|
|
20240517,133900,3023108539,1670,1670,1670,1669,16
|
|
20240517,133800,3023081824,1670,1669,1670,1669,2000
|
|
20240517,133700,3019743623,1668,1670,1670,1668,2559
|
|
20240517,133600,3015474203,1670,1669,1670,1668,530
|
|
20240517,133500,3014589592,1669,1670,1670,1668,608
|
|
20240517,133400,3013575137,1668,1670,1670,1668,4397
|
|
20240517,133300,3006240351,1670,1670,1670,1669,2601
|
|
20240517,133200,3001897756,1671,1670,1671,1670,814
|
|
20240517,133100,3000538062,1669,1669,1669,1669,1810
|
|
20240517,133000,2997517172,1669,1667,1669,1667,715
|
|
20240517,132900,2996324349,1667,1667,1667,1666,2962
|
|
20240517,132800,2991387881,1667,1666,1667,1666,4242
|
|
20240517,132700,2984320097,1666,1667,1668,1666,4137
|
|
20240517,132600,2977424547,1667,1667,1669,1667,6690
|
|
20240517,132500,2966271907,1667,1669,1669,1667,4516
|
|
20240517,132400,2958737993,1669,1670,1670,1669,3633
|
|
20240517,132300,2952674457,1671,1670,1671,1670,344
|
|
20240517,132200,2952099733,1670,1670,1670,1669,773
|
|
20240517,132100,2950809455,1669,1672,1673,1669,1608
|
|
20240517,132000,2948120971,1672,1670,1672,1669,10070
|
|
20240517,131900,2931301231,1670,1672,1672,1670,2342
|
|
20240517,131800,2927388842,1672,1672,1674,1672,1514
|
|
20240517,131700,2924856830,1672,1678,1678,1672,18030
|
|
20240517,131600,2894673318,1677,1676,1677,1676,216
|
|
20240517,131500,2894311298,1676,1676,1677,1676,4095
|
|
20240517,131400,2887448076,1677,1677,1677,1677,1055
|
|
20240517,131300,2885678841,1677,1678,1678,1677,6633
|
|
20240517,131200,2874554166,1679,1679,1679,1679,62
|
|
20240517,131100,2874450068,1679,1678,1679,1678,740
|
|
20240517,131000,2873207908,1678,1678,1678,1678,4085
|
|
20240517,130900,2866353278,1679,1679,1679,1679,512
|
|
20240517,130800,2865493630,1678,1678,1678,1678,1025
|
|
20240517,130700,2863773680,1679,1679,1680,1679,32
|
|
20240517,130600,2863719951,1680,1680,1680,1680,528
|
|
20240517,130500,2862832911,1677,1680,1680,1677,80
|
|
20240517,130400,2862698601,1680,1677,1680,1677,697
|
|
20240517,130300,2861529724,1677,1680,1680,1677,516
|
|
20240517,130200,2860664160,1679,1679,1679,1679,28
|
|
20240517,130100,2860617148,1679,1678,1679,1678,992
|
|
20240517,130000,2858952570,1678,1677,1678,1677,19
|
|
20240517,125900,2858920697,1677,1678,1678,1677,5173
|
|
20240517,125800,2850245533,1677,1677,1678,1677,556
|
|
20240517,125700,2849313021,1677,1678,1678,1677,3482
|
|
20240517,125600,2843473703,1678,1678,1678,1678,140
|
|
20240517,125500,2843238783,1678,1679,1680,1678,3588
|
|
20240517,125400,2837216816,1679,1679,1679,1679,430
|
|
20240517,125300,2836494846,1679,1682,1682,1679,3050
|
|
20240517,125200,2831373231,1683,1683,1683,1683,0
|
|
20240517,125100,2831373231,1683,1684,1685,1683,465
|
|
20240517,125000,2830590633,1681,1681,1685,1681,114
|
|
20240517,124900,2830398567,1685,1683,1688,1679,1787
|
|
20240517,124800,2827392637,1688,1688,1688,1688,25
|
|
20240517,124700,2827350437,1691,1679,1691,1679,5747
|
|
20240517,124600,2817648166,1683,1685,1685,1683,2
|
|
20240517,124500,2817644798,1679,1680,1680,1679,10210
|
|
20240517,124400,2800494574,1680,1681,1681,1680,1665
|
|
20240517,124300,2797697369,1680,1682,1682,1680,1791
|
|
20240517,124200,2794687569,1681,1685,1685,1681,6206
|
|
20240517,124100,2784230624,1685,1683,1685,1683,117
|
|
20240517,124000,2784033596,1681,1683,1683,1681,3
|
|
20240517,123900,2784028551,1683,1681,1683,1681,3407
|
|
20240517,123800,2778296153,1681,1682,1682,1681,612
|
|
20240517,123700,2777266794,1682,1683,1683,1682,264
|
|
20240517,123600,2776822741,1683,1683,1683,1683,5
|
|
20240517,123500,2776814326,1683,1684,1684,1683,542
|
|
20240517,123400,2775902136,1683,1683,1683,1682,266
|
|
20240517,123300,2775454519,1683,1683,1683,1681,797
|
|
20240517,123200,2774113738,1681,1683,1683,1681,1546
|
|
20240517,123100,2771514910,1681,1682,1682,1681,772
|
|
20240517,123000,2770216746,1682,1684,1684,1682,102
|
|
20240517,122900,2770045177,1685,1686,1687,1681,10009
|
|
20240517,122800,2753203516,1686,1685,1686,1685,156
|
|
20240517,122700,2752940560,1685,1685,1685,1685,57
|
|
20240517,122600,2752844515,1685,1685,1685,1685,363
|
|
20240517,122500,2752232860,1684,1684,1684,1684,41
|
|
20240517,122400,2752163816,1684,1684,1684,1684,0
|
|
20240517,122300,2752163816,1684,1683,1684,1683,353
|
|
20240517,122200,2751569666,1682,1683,1683,1682,4350
|
|
20240517,122100,2744252416,1682,1685,1685,1682,374
|
|
20240517,122000,2743623341,1682,1685,1685,1682,191
|
|
20240517,121900,2743302064,1682,1684,1685,1682,8265
|
|
20240517,121800,2729392262,1685,1685,1685,1685,430
|
|
20240517,121700,2728667712,1684,1684,1684,1684,0
|
|
20240517,121600,2728667712,1684,1685,1685,1684,1832
|
|
20240517,121500,2725582620,1684,1684,1684,1684,17
|
|
20240517,121400,2725553992,1684,1684,1684,1684,0
|
|
20240517,121300,2725553992,1684,1684,1684,1684,876
|
|
20240517,121200,2724078808,1684,1687,1687,1684,979
|
|
20240517,121100,2722429734,1685,1687,1687,1685,9
|
|
20240517,121000,2722414567,1685,1687,1687,1685,1100
|
|
20240517,120900,2720560094,1687,1686,1687,1685,8241
|
|
20240517,120800,2706669824,1687,1687,1687,1687,191
|
|
20240517,120700,2706347607,1686,1687,1687,1686,920
|
|
20240517,120600,2704796384,1687,1688,1688,1686,1049
|
|
20240517,120500,2703025775,1688,1689,1689,1688,1011
|
|
20240517,120400,2701319196,1689,1687,1689,1686,1198
|
|
20240517,120300,2699297273,1689,1686,1689,1686,28
|
|
20240517,120200,2699250057,1687,1689,1689,1687,4891
|
|
20240517,120100,2690996410,1690,1690,1690,1690,1388
|
|
20240517,120000,2688650690,1690,1690,1690,1690,0
|
|
20240517,115900,2688650690,1690,1690,1691,1690,177
|
|
20240517,115800,2688351410,1690,1690,1691,1690,1500
|
|
20240517,115700,2685816394,1690,1690,1691,1690,140
|
|
20240517,115600,2685579784,1690,1689,1690,1689,1003
|
|
20240517,115500,2683884754,1690,1687,1690,1687,1552
|
|
20240517,115400,2681266522,1687,1687,1687,1687,105
|
|
20240517,115300,2681089387,1687,1687,1687,1684,299
|
|
20240517,115200,2680584989,1684,1686,1687,1684,257
|
|
20240517,115100,2680152188,1687,1685,1687,1685,5069
|
|
20240517,115000,2671606584,1685,1685,1686,1685,1613
|
|
20240517,114900,2668887926,1685,1686,1686,1685,205
|
|
20240517,114800,2668542479,1686,1686,1686,1685,1532
|
|
20240517,114700,2665959547,1686,1686,1686,1686,792
|
|
20240517,114600,2664624235,1686,1683,1686,1683,249
|
|
20240517,114500,2664205142,1683,1685,1685,1681,504
|
|
20240517,114400,2663357115,1685,1683,1685,1683,335
|
|
20240517,114300,2662792894,1683,1683,1683,1683,2
|
|
20240517,114200,2662789528,1683,1681,1683,1681,1297
|
|
20240517,114100,2660609220,1681,1686,1686,1681,1432
|
|
20240517,114000,2658198952,1686,1686,1687,1686,146
|
|
20240517,113900,2657952786,1687,1690,1691,1687,2031
|
|
20240517,113800,2654518419,1691,1691,1691,1691,202
|
|
20240517,113700,2654176837,1691,1690,1691,1690,153
|
|
20240517,113600,2653918166,1692,1691,1692,1690,3005
|
|
20240517,113500,2648836690,1692,1686,1692,1682,1597
|
|
20240517,113400,2646144182,1681,1685,1686,1681,21524
|
|
20240517,113300,2609935854,1685,1685,1686,1684,2220
|
|
20240517,113200,2606195439,1685,1685,1686,1685,595
|
|
20240517,113100,2605192846,1686,1689,1689,1686,10702
|
|
20240517,113000,2587132566,1688,1692,1692,1688,7592
|
|
20240517,112900,2574301523,1692,1693,1693,1692,1633
|
|
20240517,112800,2571537623,1693,1694,1695,1693,7416
|
|
20240517,112700,2558980768,1694,1694,1694,1694,6
|
|
20240517,112600,2558970604,1694,1694,1694,1694,112
|
|
20240517,112500,2558780876,1695,1695,1695,1693,5029
|
|
20240517,112400,2550261989,1695,1695,1695,1695,703
|
|
20240517,112300,2549070404,1696,1697,1697,1696,3
|
|
20240517,112200,2549065314,1694,1696,1697,1694,3003
|
|
20240517,112100,2543975280,1697,1696,1697,1695,2244
|
|
20240517,112000,2540168236,1695,1695,1695,1695,190
|
|
20240517,111900,2539846186,1695,1694,1696,1692,2233
|
|
20240517,111800,2536064082,1696,1698,1698,1696,3104
|
|
20240517,111700,2530798510,1698,1696,1699,1696,3653
|
|
20240517,111600,2524593708,1698,1695,1698,1692,2824
|
|
20240517,111500,2519805042,1695,1695,1695,1693,2104
|
|
20240517,111400,2516242166,1695,1694,1695,1694,4213
|
|
20240517,111300,2509103239,1695,1696,1699,1695,5307
|
|
20240517,111200,2500101426,1697,1698,1700,1696,6323
|
|
20240517,111100,2489368305,1699,1696,1699,1696,5238
|
|
20240517,111000,2480476729,1697,1699,1699,1697,5083
|
|
20240517,110900,2471848936,1699,1699,1700,1699,1686
|
|
20240517,110800,2468984083,1700,1699,1700,1698,5936
|
|
20240517,110700,2458902222,1698,1699,1701,1698,5585
|
|
20240517,110600,2449416548,1699,1698,1702,1698,2730
|
|
20240517,110500,2444777064,1698,1704,1704,1697,1966
|
|
20240517,110400,2441431559,1697,1703,1706,1697,18492
|
|
20240517,110300,2409986669,1706,1704,1707,1702,2116
|
|
20240517,110200,2406378818,1704,1704,1706,1702,13586
|
|
20240517,110100,2383215622,1704,1708,1708,1702,12494
|
|
20240517,110000,2361908920,1708,1707,1708,1707,6895
|
|
20240517,105900,2350135864,1708,1704,1708,1704,21399
|
|
20240517,105800,2313613684,1704,1704,1707,1704,17210
|
|
20240517,105700,2284254009,1702,1708,1708,1702,19849
|
|
20240517,105600,2250392207,1707,1705,1709,1704,31970
|
|
20240517,105500,2195802966,1706,1706,1708,1704,15842
|
|
20240517,105400,2168768248,1706,1690,1706,1690,128605
|
|
20240517,105300,1950394320,1688,1689,1690,1688,882
|
|
20240517,105200,1948904373,1690,1690,1690,1689,1294
|
|
20240517,105100,1946717572,1690,1692,1692,1690,605
|
|
20240517,105000,1945693914,1692,1692,1692,1692,100
|
|
20240517,104900,1945524714,1692,1690,1692,1689,5922
|
|
20240517,104800,1935518075,1690,1690,1693,1690,13072
|
|
20240517,104700,1913403674,1690,1690,1690,1688,1465
|
|
20240517,104600,1910927848,1690,1689,1690,1687,3018
|
|
20240517,104500,1905833274,1688,1688,1688,1688,2
|
|
20240517,104400,1905829898,1688,1690,1690,1688,1782
|
|
20240517,104300,1902820878,1690,1691,1691,1688,995
|
|
20240517,104200,1901139046,1691,1690,1692,1688,6502
|
|
20240517,104100,1890149922,1688,1689,1689,1688,209
|
|
20240517,104000,1889797129,1691,1690,1691,1690,5562
|
|
20240517,103900,1880396529,1689,1686,1689,1686,11542
|
|
20240517,103800,1860915410,1687,1687,1687,1686,513
|
|
20240517,103700,1860050119,1687,1687,1687,1687,756
|
|
20240517,103600,1858774747,1689,1687,1689,1687,5089
|
|
20240517,103500,1850189502,1686,1689,1689,1686,333
|
|
20240517,103400,1849627977,1689,1686,1689,1686,7951
|
|
20240517,103300,1836202843,1687,1686,1687,1686,5705
|
|
20240517,103200,1826579513,1686,1686,1687,1685,1752
|
|
20240517,103100,1823625340,1685,1688,1688,1685,1235
|
|
20240517,103000,1821541770,1688,1687,1688,1687,1579
|
|
20240517,102900,1818877695,1687,1685,1687,1685,1759
|
|
20240517,102800,1815911414,1683,1685,1685,1683,250
|
|
20240517,102700,1815490564,1685,1682,1685,1682,587
|
|
20240517,102600,1814503221,1685,1682,1685,1682,4432
|
|
20240517,102500,1807047697,1682,1683,1683,1682,5293
|
|
20240517,102400,1798140887,1683,1682,1683,1682,1880
|
|
20240517,102300,1794978225,1681,1685,1685,1681,17767
|
|
20240517,102200,1765104067,1685,1685,1685,1683,2576
|
|
20240517,102100,1760763891,1685,1687,1687,1683,833
|
|
20240517,102000,1759359668,1687,1687,1688,1683,675
|
|
20240517,101900,1758221316,1687,1686,1688,1682,19859
|
|
20240517,101800,1724769925,1687,1688,1688,1687,853
|
|
20240517,101700,1723330065,1688,1686,1689,1685,4143
|
|
20240517,101600,1716341551,1688,1689,1689,1687,3630
|
|
20240517,101500,1710216794,1688,1689,1689,1688,633
|
|
20240517,101400,1709147860,1689,1688,1689,1687,1269
|
|
20240517,101300,1707005816,1689,1691,1691,1689,4166
|
|
20240517,101200,1699966542,1692,1692,1692,1690,1089
|
|
20240517,101100,1698124064,1692,1692,1694,1691,6971
|
|
20240517,101000,1686333435,1691,1691,1691,1691,957
|
|
20240517,100900,1684715148,1691,1691,1691,1690,2085
|
|
20240517,100800,1681189455,1691,1691,1691,1690,858
|
|
20240517,100700,1679738578,1694,1694,1694,1690,1194
|
|
20240517,100600,1677717656,1694,1695,1695,1694,4892
|
|
20240517,100500,1669427955,1695,1689,1695,1689,34289
|
|
20240517,100400,1611451030,1690,1690,1690,1685,787
|
|
20240517,100300,1610121100,1685,1689,1691,1685,7344
|
|
20240517,100200,1597720607,1685,1684,1689,1684,2742
|
|
20240517,100100,1593101193,1681,1685,1685,1680,12743
|
|
20240517,100000,1571672224,1682,1686,1687,1682,23720
|
|
20240517,095900,1531710791,1686,1690,1690,1686,5239
|
|
20240517,095800,1522867831,1690,1687,1691,1687,3700
|
|
20240517,095700,1516622435,1685,1687,1688,1685,24735
|
|
20240517,095600,1474905935,1687,1695,1699,1687,71481
|
|
20240517,095500,1353839696,1700,1698,1700,1695,31236
|
|
20240517,095400,1300799029,1698,1699,1700,1696,17760
|
|
20240517,095300,1270629381,1699,1692,1699,1692,17894
|
|
20240517,095200,1240280820,1691,1697,1698,1691,7964
|
|
20240517,095100,1226772628,1697,1695,1698,1694,27564
|
|
20240517,095000,1180026153,1694,1687,1695,1687,60172
|
|
20240517,094900,1078314597,1687,1689,1689,1686,3820
|
|
20240517,094800,1071870587,1685,1689,1689,1685,3589
|
|
20240517,094700,1065817107,1689,1688,1689,1687,4885
|
|
20240517,094600,1057571037,1688,1686,1688,1683,15133
|
|
20240517,094500,1032051345,1686,1688,1688,1683,5789
|
|
20240517,094400,1022291776,1688,1690,1692,1688,7509
|
|
20240517,094300,1009602607,1691,1690,1692,1689,11322
|
|
20240517,094200,990461242,1690,1689,1690,1688,4279
|
|
20240517,094100,983234051,1689,1690,1690,1688,1245
|
|
20240517,094000,981131884,1687,1689,1690,1685,7466
|
|
20240517,093900,968525920,1690,1692,1693,1688,12886
|
|
20240517,093800,946735776,1692,1686,1692,1686,12230
|
|
20240517,093700,926081071,1686,1685,1686,1684,4049
|
|
20240517,093600,919259096,1684,1685,1686,1683,6750
|
|
20240517,093500,907891004,1686,1682,1686,1682,1650
|
|
20240517,093400,905111095,1684,1681,1684,1680,7006
|
|
20240517,093300,893330059,1681,1681,1681,1679,3824
|
|
20240517,093200,886905017,1680,1680,1681,1680,2885
|
|
20240517,093100,882057138,1680,1678,1681,1677,6401
|
|
20240517,093000,871316067,1679,1683,1683,1679,2502
|
|
20240517,092900,867114028,1683,1684,1685,1681,792
|
|
20240517,092800,865781623,1685,1680,1686,1679,3016
|
|
20240517,092700,860708955,1681,1678,1681,1678,901
|
|
20240517,092600,859196417,1677,1677,1677,1674,7035
|
|
20240517,092500,847415419,1674,1682,1683,1674,17238
|
|
20240517,092400,818517422,1682,1683,1685,1680,12016
|
|
20240517,092300,798305086,1682,1677,1683,1675,20774
|
|
20240517,092200,763436992,1677,1688,1689,1677,23469
|
|
20240517,092100,723893256,1688,1699,1699,1688,28566
|
|
20240517,092000,675556451,1694,1707,1708,1693,53247
|
|
20240517,091900,585079688,1707,1694,1709,1693,101745
|
|
20240517,091800,411888455,1693,1685,1693,1684,57363
|
|
20240517,091700,315103155,1685,1674,1686,1674,68678
|
|
20240517,091600,199802942,1675,1674,1675,1674,16700
|
|
20240517,091500,171837393,1673,1673,1674,1672,9418
|
|
20240517,091400,156080204,1673,1670,1673,1670,2541
|
|
20240517,091300,151832446,1670,1670,1670,1668,6219
|
|
20240517,091200,141448454,1670,1670,1672,1669,10111
|
|
20240517,091100,124559947,1670,1669,1670,1668,7333
|
|
20240517,091000,112322012,1666,1667,1670,1665,32721
|
|
20240517,090900,57746388,1666,1667,1668,1666,2690
|
|
20240517,090800,53262539,1667,1662,1667,1662,15439
|
|
20240517,090700,27559394,1662,1662,1663,1662,1182
|
|
20240517,090600,25594909,1664,1664,1664,1662,4287
|
|
20240517,090500,18465023,1663,1663,1663,1663,611
|
|
20240517,090400,17448930,1662,1663,1663,1662,98
|
|
20240517,090300,17286020,1663,1662,1663,1662,670
|
|
20240517,090200,16172200,1662,1658,1662,1658,151
|
|
20240517,090100,15921584,1658,1658,1662,1658,172
|
|
20240517,090000,15635928,1658,1660,1663,1658,9418
|