636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,193300,9946019981,1135,1135,1135,1135,71479
|
|
20240521,193200,9946019981,1135,1135,1135,1135,0
|
|
20240521,193100,9946019981,1135,1135,1135,1135,0
|
|
20240521,193000,9946019981,1135,1135,1135,1135,0
|
|
20240521,192900,9946019981,1135,1135,1135,1135,0
|
|
20240521,192800,9946019981,1135,1135,1135,1135,0
|
|
20240521,192700,9946019981,1135,1135,1135,1135,0
|
|
20240521,192600,9946019981,1135,1135,1135,1135,0
|
|
20240521,192500,9946019981,1135,1135,1135,1135,0
|
|
20240521,192400,9946019981,1135,1135,1135,1135,0
|
|
20240521,192300,9946019981,1135,1135,1135,1135,0
|
|
20240521,192200,9946019981,1135,1135,1135,1135,0
|
|
20240521,192100,9946019981,1135,1135,1135,1135,0
|
|
20240521,192000,9946019981,1135,1135,1135,1135,0
|
|
20240521,191900,9946019981,1135,1135,1135,1135,0
|
|
20240521,191800,9946019981,1135,1135,1135,1135,0
|
|
20240521,191700,9946019981,1135,1135,1135,1135,0
|
|
20240521,191600,9946019981,1135,1135,1135,1135,0
|
|
20240521,191500,9946019981,1135,1135,1135,1135,0
|
|
20240521,191400,9946019981,1135,1135,1135,1135,0
|
|
20240521,191300,9946019981,1135,1135,1135,1135,0
|
|
20240521,191200,9946019981,1135,1135,1135,1135,0
|
|
20240521,191100,9946019981,1135,1135,1135,1135,0
|
|
20240521,191000,9946019981,1135,1135,1135,1135,0
|
|
20240521,190900,9946019981,1135,1135,1135,1135,0
|
|
20240521,190800,9946019981,1135,1135,1135,1135,0
|
|
20240521,190700,9946019981,1135,1135,1135,1135,0
|
|
20240521,190600,9946019981,1135,1135,1135,1135,0
|
|
20240521,190500,9946019981,1135,1135,1135,1135,0
|
|
20240521,190400,9946019981,1135,1135,1135,1135,0
|
|
20240521,190300,9946019981,1135,1135,1135,1135,71479
|
|
20240521,190200,9946019981,1135,1135,1135,1135,0
|
|
20240521,190100,9946019981,1135,1135,1135,1135,0
|
|
20240521,190000,9946019981,1135,1135,1135,1135,0
|
|
20240521,185900,9946019981,1135,1135,1135,1135,0
|
|
20240521,185800,9946019981,1135,1135,1135,1135,0
|
|
20240521,185700,9946019981,1135,1135,1135,1135,0
|
|
20240521,185600,9946019981,1135,1135,1135,1135,0
|
|
20240521,185500,9946019981,1135,1135,1135,1135,0
|
|
20240521,185400,9946019981,1135,1135,1135,1135,0
|
|
20240521,185300,9946019981,1135,1135,1135,1135,0
|
|
20240521,185200,9946019981,1135,1135,1135,1135,0
|
|
20240521,185100,9946019981,1135,1135,1135,1135,0
|
|
20240521,185000,9946019981,1135,1135,1135,1135,0
|
|
20240521,184900,9946019981,1135,1135,1135,1135,0
|
|
20240521,184800,9946019981,1135,1135,1135,1135,0
|
|
20240521,184700,9946019981,1135,1135,1135,1135,0
|
|
20240521,184600,9946019981,1135,1135,1135,1135,0
|
|
20240521,184500,9946019981,1135,1135,1135,1135,0
|
|
20240521,184400,9946019981,1135,1135,1135,1135,0
|
|
20240521,184300,9946019981,1135,1135,1135,1135,0
|
|
20240521,184200,9946019981,1135,1135,1135,1135,0
|
|
20240521,184100,9946019981,1135,1135,1135,1135,0
|
|
20240521,184000,9946019981,1135,1135,1135,1135,0
|
|
20240521,183900,9946019981,1135,1135,1135,1135,0
|
|
20240521,183800,9946019981,1135,1135,1135,1135,0
|
|
20240521,183700,9946019981,1135,1135,1135,1135,0
|
|
20240521,183600,9946019981,1135,1135,1135,1135,0
|
|
20240521,183500,9946019981,1135,1135,1135,1135,0
|
|
20240521,183400,9946019981,1135,1135,1135,1135,0
|
|
20240521,183300,9946019981,1135,1135,1135,1135,71479
|
|
20240521,183200,9946019981,1135,1135,1135,1135,0
|
|
20240521,183100,9946019981,1135,1135,1135,1135,0
|
|
20240521,183000,9946019981,1135,1135,1135,1135,0
|
|
20240521,182900,9946019981,1135,1135,1135,1135,0
|
|
20240521,182800,9946019981,1135,1135,1135,1135,0
|
|
20240521,182700,9946019981,1135,1135,1135,1135,0
|
|
20240521,182600,9946019981,1135,1135,1135,1135,0
|
|
20240521,182500,9946019981,1135,1135,1135,1135,0
|
|
20240521,182400,9946019981,1135,1135,1135,1135,0
|
|
20240521,182300,9946019981,1135,1135,1135,1135,0
|
|
20240521,182200,9946019981,1135,1135,1135,1135,0
|
|
20240521,182100,9946019981,1135,1135,1135,1135,0
|
|
20240521,182000,9946019981,1135,1135,1135,1135,0
|
|
20240521,181900,9946019981,1135,1135,1135,1135,0
|
|
20240521,181800,9946019981,1135,1135,1135,1135,0
|
|
20240521,181700,9946019981,1135,1135,1135,1135,0
|
|
20240521,181600,9946019981,1135,1135,1135,1135,0
|
|
20240521,181500,9946019981,1135,1135,1135,1135,0
|
|
20240521,181400,9946019981,1135,1135,1135,1135,0
|
|
20240521,181300,9946019981,1135,1135,1135,1135,0
|
|
20240521,181200,9946019981,1135,1135,1135,1135,0
|
|
20240521,181100,9946019981,1135,1135,1135,1135,0
|
|
20240521,181000,9946019981,1135,1135,1135,1135,0
|
|
20240521,180900,9946019981,1135,1135,1135,1135,0
|
|
20240521,180800,9946019981,1135,1135,1135,1135,0
|
|
20240521,180700,9946019981,1135,1135,1135,1135,0
|
|
20240521,180600,9946019981,1135,1135,1135,1135,0
|
|
20240521,180500,9946019981,1135,1135,1135,1135,0
|
|
20240521,180400,9946019981,1135,1135,1135,1135,0
|
|
20240521,180300,9946019981,1135,1135,1135,1135,71479
|
|
20240521,180200,9946019981,1135,1135,1135,1135,0
|
|
20240521,180100,9946019981,1135,1135,1135,1135,0
|
|
20240521,180000,9946019981,1135,1135,1135,1135,0
|
|
20240521,175900,9946019981,1135,1135,1135,1135,0
|
|
20240521,175800,9946019981,1135,1135,1135,1135,0
|
|
20240521,175700,9946019981,1135,1135,1135,1135,0
|
|
20240521,175600,9946019981,1135,1135,1135,1135,0
|
|
20240521,175500,9946019981,1135,1135,1135,1135,0
|
|
20240521,175400,9946019981,1135,1135,1135,1135,0
|
|
20240521,175300,9946019981,1135,1135,1135,1135,0
|
|
20240521,175200,9946019981,1135,1135,1135,1135,0
|
|
20240521,175100,9946019981,1135,1135,1135,1135,0
|
|
20240521,175000,9946019981,1135,1135,1135,1135,0
|
|
20240521,174900,9946019981,1135,1135,1135,1135,0
|
|
20240521,174800,9946019981,1135,1135,1135,1135,0
|
|
20240521,174700,9946019981,1135,1135,1135,1135,0
|
|
20240521,174600,9946019981,1135,1135,1135,1135,0
|
|
20240521,174500,9946019981,1135,1135,1135,1135,0
|
|
20240521,174400,9946019981,1135,1135,1135,1135,0
|
|
20240521,174300,9946019981,1135,1135,1135,1135,0
|
|
20240521,174200,9946019981,1135,1135,1135,1135,0
|
|
20240521,174100,9946019981,1135,1135,1135,1135,0
|
|
20240521,174000,9946019981,1135,1135,1135,1135,0
|
|
20240521,173900,9946019981,1135,1135,1135,1135,0
|
|
20240521,173800,9946019981,1135,1135,1135,1135,0
|
|
20240521,173700,9946019981,1135,1135,1135,1135,0
|
|
20240521,173600,9946019981,1135,1135,1135,1135,0
|
|
20240521,173500,9946019981,1135,1135,1135,1135,0
|
|
20240521,173400,9946019981,1135,1135,1135,1135,0
|
|
20240521,173300,9946019981,1135,1135,1135,1135,71479
|
|
20240521,173200,9946019981,1135,1135,1135,1135,0
|
|
20240521,173100,9946019981,1135,1135,1135,1135,0
|
|
20240521,173000,9946019981,1135,1135,1135,1135,0
|
|
20240521,172900,9946019981,1135,1135,1135,1135,0
|
|
20240521,172800,9946019981,1135,1135,1135,1135,0
|
|
20240521,172700,9946019981,1135,1135,1135,1135,0
|
|
20240521,172600,9946019981,1135,1135,1135,1135,0
|
|
20240521,172500,9946019981,1135,1135,1135,1135,0
|
|
20240521,172400,9946019981,1135,1135,1135,1135,0
|
|
20240521,172300,9946019981,1135,1135,1135,1135,0
|
|
20240521,172200,9946019981,1135,1135,1135,1135,0
|
|
20240521,172100,9946019981,1135,1135,1135,1135,0
|
|
20240521,172000,9946019981,1135,1135,1135,1135,0
|
|
20240521,171900,9946019981,1135,1135,1135,1135,0
|
|
20240521,171800,9946019981,1135,1135,1135,1135,0
|
|
20240521,171700,9946019981,1135,1135,1135,1135,0
|
|
20240521,171600,9946019981,1135,1135,1135,1135,0
|
|
20240521,171500,9946019981,1135,1135,1135,1135,0
|
|
20240521,171400,9946019981,1135,1135,1135,1135,0
|
|
20240521,171300,9946019981,1135,1135,1135,1135,0
|
|
20240521,171200,9946019981,1135,1135,1135,1135,0
|
|
20240521,171100,9946019981,1135,1135,1135,1135,0
|
|
20240521,171000,9946019981,1135,1135,1135,1135,0
|
|
20240521,170900,9946019981,1135,1135,1135,1135,0
|
|
20240521,170800,9946019981,1135,1135,1135,1135,0
|
|
20240521,170700,9946019981,1135,1135,1135,1135,0
|
|
20240521,170600,9946019981,1135,1135,1135,1135,0
|
|
20240521,170500,9946019981,1135,1135,1135,1135,0
|
|
20240521,170400,9946019981,1135,1135,1135,1135,0
|
|
20240521,170300,9946019981,1135,1135,1135,1135,71479
|
|
20240521,170200,9946019981,1135,1135,1135,1135,0
|
|
20240521,170100,9946019981,1135,1135,1135,1135,0
|
|
20240521,170000,9946019981,1135,1135,1135,1135,0
|
|
20240521,165900,9946019981,1135,1135,1135,1135,0
|
|
20240521,165800,9946019981,1135,1135,1135,1135,0
|
|
20240521,165700,9946019981,1135,1135,1135,1135,0
|
|
20240521,165600,9946019981,1135,1135,1135,1135,0
|
|
20240521,165500,9946019981,1135,1135,1135,1135,0
|
|
20240521,165400,9946019981,1135,1135,1135,1135,0
|
|
20240521,165300,9946019981,1135,1135,1135,1135,0
|
|
20240521,165200,9946019981,1135,1135,1135,1135,0
|
|
20240521,165100,9946019981,1135,1135,1135,1135,0
|
|
20240521,165000,9946019981,1135,1135,1135,1135,0
|
|
20240521,164900,9946019981,1135,1135,1135,1135,0
|
|
20240521,164800,9946019981,1135,1135,1135,1135,0
|
|
20240521,164700,9946019981,1135,1135,1135,1135,0
|
|
20240521,164600,9946019981,1135,1135,1135,1135,0
|
|
20240521,164500,9946019981,1135,1135,1135,1135,0
|
|
20240521,164400,9946019981,1135,1135,1135,1135,0
|
|
20240521,164300,9946019981,1135,1135,1135,1135,0
|
|
20240521,164200,9946019981,1135,1135,1135,1135,0
|
|
20240521,164100,9946019981,1135,1135,1135,1135,0
|
|
20240521,164000,9946019981,1135,1135,1135,1135,0
|
|
20240521,163900,9946019981,1135,1135,1135,1135,0
|
|
20240521,163800,9946019981,1135,1135,1135,1135,0
|
|
20240521,163700,9946019981,1135,1135,1135,1135,0
|
|
20240521,163600,9946019981,1135,1135,1135,1135,0
|
|
20240521,163500,9946019981,1135,1135,1135,1135,0
|
|
20240521,163400,9946019981,1135,1135,1135,1135,0
|
|
20240521,163300,9946019981,1135,1135,1135,1135,71479
|
|
20240521,163200,9946019981,1135,1135,1135,1135,0
|
|
20240521,163100,9946019981,1135,1135,1135,1135,0
|
|
20240521,163000,9946019981,1135,1135,1135,1135,0
|
|
20240521,162900,9946019981,1135,1135,1135,1135,0
|
|
20240521,162800,9946019981,1135,1135,1135,1135,0
|
|
20240521,162700,9946019981,1135,1135,1135,1135,0
|
|
20240521,162600,9946019981,1135,1135,1135,1135,0
|
|
20240521,162500,9946019981,1135,1135,1135,1135,0
|
|
20240521,162400,9946019981,1135,1135,1135,1135,0
|
|
20240521,162300,9946019981,1135,1135,1135,1135,0
|
|
20240521,162200,9946019981,1135,1135,1135,1135,0
|
|
20240521,162100,9946019981,1135,1135,1135,1135,0
|
|
20240521,162000,9946019981,1135,1135,1135,1135,0
|
|
20240521,161900,9946019981,1135,1135,1135,1135,0
|
|
20240521,161800,9946019981,1135,1135,1135,1135,0
|
|
20240521,161700,9946019981,1135,1135,1135,1135,0
|
|
20240521,161600,9946019981,1135,1135,1135,1135,0
|
|
20240521,161500,9946019981,1135,1135,1135,1135,0
|
|
20240521,161400,9946019981,1135,1135,1135,1135,0
|
|
20240521,161300,9946019981,1135,1135,1135,1135,0
|
|
20240521,161200,9946019981,1135,1135,1135,1135,0
|
|
20240521,161100,9946019981,1135,1135,1135,1135,0
|
|
20240521,161000,9946019981,1135,1135,1135,1135,0
|
|
20240521,160900,9946019981,1135,1135,1135,1135,0
|
|
20240521,160800,9946019981,1135,1135,1135,1135,0
|
|
20240521,160700,9946019981,1135,1135,1135,1135,0
|
|
20240521,160600,9946019981,1135,1135,1135,1135,0
|
|
20240521,160500,9946019981,1135,1135,1135,1135,0
|
|
20240521,160400,9946019981,1135,1135,1135,1135,0
|
|
20240521,160300,9946019981,1135,1135,1135,1135,71479
|
|
20240521,160200,9946019981,1135,1135,1135,1135,0
|
|
20240521,160100,9946019981,1135,1135,1135,1135,0
|
|
20240521,160000,9946019981,1135,1135,1135,1135,0
|
|
20240521,155900,9946019981,1135,1135,1135,1135,0
|
|
20240521,155800,9946019981,1135,1135,1135,1135,0
|
|
20240521,155700,9946019981,1135,1135,1135,1135,0
|
|
20240521,155600,9946019981,1135,1135,1135,1135,0
|
|
20240521,155500,9946019981,1135,1135,1135,1135,0
|
|
20240521,155400,9946019981,1135,1135,1135,1135,0
|
|
20240521,155300,9946019981,1135,1135,1135,1135,0
|
|
20240521,155200,9946019981,1135,1135,1135,1135,0
|
|
20240521,155100,9946019981,1135,1135,1135,1135,0
|
|
20240521,155000,9946019981,1135,1135,1135,1135,0
|
|
20240521,154900,9946019981,1135,1135,1135,1135,0
|
|
20240521,154800,9946019981,1135,1135,1135,1135,0
|
|
20240521,154700,9946019981,1135,1135,1135,1135,0
|
|
20240521,154600,9946019981,1135,1135,1135,1135,0
|
|
20240521,154500,9946019981,1135,1135,1135,1135,0
|
|
20240521,154400,9946019981,1135,1135,1135,1135,0
|
|
20240521,154300,9946019981,1135,1135,1135,1135,0
|
|
20240521,154200,9946019981,1135,1135,1135,1135,0
|
|
20240521,154100,9946019981,1135,1135,1135,1135,0
|
|
20240521,154000,9946019981,1135,1135,1135,1135,0
|
|
20240521,153900,9946019981,1135,1135,1135,1135,0
|
|
20240521,153800,9946019981,1135,1135,1135,1135,0
|
|
20240521,153700,9946019981,1135,1135,1135,1135,0
|
|
20240521,153600,9946019981,1135,1135,1135,1135,0
|
|
20240521,153500,9946019981,1135,1135,1135,1135,0
|
|
20240521,153400,9946019981,1135,1135,1135,1135,0
|
|
20240521,153300,9946019981,1135,1135,1135,1135,71479
|
|
20240521,153200,9946019981,1135,1135,1135,1135,0
|
|
20240521,153100,9946019981,1135,1135,1135,1135,0
|
|
20240521,153000,9946019981,1135,1135,1135,1135,71479
|
|
20240521,152900,9864891316,1137,1137,1137,1137,0
|
|
20240521,152800,9864891316,1137,1137,1137,1137,0
|
|
20240521,152700,9864891316,1137,1137,1137,1137,0
|
|
20240521,152600,9864891316,1137,1137,1137,1137,0
|
|
20240521,152500,9864891316,1137,1137,1137,1137,0
|
|
20240521,152400,9864891316,1137,1137,1137,1137,0
|
|
20240521,152300,9864891316,1137,1137,1137,1137,0
|
|
20240521,152200,9864891316,1137,1137,1137,1137,0
|
|
20240521,152100,9864891316,1137,1137,1137,1137,0
|
|
20240521,152000,9864891316,1137,1137,1137,1137,0
|
|
20240521,151900,9864891316,1137,1136,1138,1136,11375
|
|
20240521,151800,9851959911,1138,1137,1138,1128,16548
|
|
20240521,151700,9833169752,1138,1136,1139,1134,13266
|
|
20240521,151600,9818089229,1135,1128,1135,1126,24044
|
|
20240521,151500,9790888764,1128,1127,1128,1126,6985
|
|
20240521,151400,9783016476,1127,1127,1128,1126,1490
|
|
20240521,151300,9781337257,1127,1123,1127,1122,79904
|
|
20240521,151200,9691556618,1124,1123,1124,1122,15930
|
|
20240521,151100,9673665279,1122,1126,1127,1122,31799
|
|
20240521,151000,9637930744,1127,1128,1128,1123,15819
|
|
20240521,150900,9620124162,1127,1130,1130,1127,3125
|
|
20240521,150800,9616598747,1130,1123,1131,1123,50115
|
|
20240521,150700,9560140487,1123,1124,1124,1122,11041
|
|
20240521,150600,9547740126,1124,1128,1129,1119,79117
|
|
20240521,150500,9458945633,1129,1132,1132,1128,39271
|
|
20240521,150400,9414554857,1132,1134,1135,1132,21601
|
|
20240521,150300,9390081851,1134,1134,1135,1133,12823
|
|
20240521,150200,9375544170,1135,1138,1138,1134,32996
|
|
20240521,150100,9338079701,1138,1138,1138,1136,8626
|
|
20240521,150000,9328271004,1137,1138,1139,1137,24523
|
|
20240521,145900,9300373456,1139,1139,1140,1138,15252
|
|
20240521,145800,9283011701,1139,1139,1139,1138,31262
|
|
20240521,145700,9247409851,1140,1142,1142,1139,10601
|
|
20240521,145600,9235329454,1140,1141,1142,1140,23128
|
|
20240521,145500,9208945173,1141,1140,1145,1139,20946
|
|
20240521,145400,9185075626,1140,1143,1143,1139,30690
|
|
20240521,145300,9150077916,1143,1146,1146,1142,17221
|
|
20240521,145200,9130372592,1147,1149,1149,1146,5684
|
|
20240521,145100,9123853561,1148,1148,1149,1147,7006
|
|
20240521,145000,9115809718,1148,1149,1149,1147,5479
|
|
20240521,144900,9109520321,1148,1147,1149,1147,8681
|
|
20240521,144800,9099558043,1147,1146,1147,1146,4710
|
|
20240521,144700,9094159466,1146,1144,1146,1144,12336
|
|
20240521,144600,9080024097,1143,1144,1145,1143,17094
|
|
20240521,144500,9060472485,1145,1145,1146,1144,6461
|
|
20240521,144400,9053078754,1145,1145,1146,1144,25765
|
|
20240521,144300,9023558322,1145,1146,1146,1143,34585
|
|
20240521,144200,8983991620,1146,1145,1146,1144,18779
|
|
20240521,144100,8962489673,1144,1145,1145,1144,8874
|
|
20240521,144000,8952329170,1145,1144,1146,1143,20505
|
|
20240521,143900,8928876905,1143,1143,1144,1142,10168
|
|
20240521,143800,8917253500,1144,1142,1144,1141,17161
|
|
20240521,143700,8897660066,1142,1141,1142,1137,59078
|
|
20240521,143600,8830345989,1140,1142,1142,1140,39873
|
|
20240521,143500,8784867257,1142,1142,1143,1141,14395
|
|
20240521,143400,8768433077,1142,1145,1145,1142,25439
|
|
20240521,143300,8739368117,1144,1147,1147,1143,23705
|
|
20240521,143200,8712252653,1147,1145,1147,1145,17409
|
|
20240521,143100,8692313654,1145,1146,1146,1144,25823
|
|
20240521,143000,8662756493,1146,1147,1147,1144,13754
|
|
20240521,142900,8647006754,1147,1147,1147,1144,30650
|
|
20240521,142800,8611906388,1147,1147,1147,1145,11347
|
|
20240521,142700,8598902632,1146,1148,1148,1145,15760
|
|
20240521,142600,8580831645,1148,1147,1149,1146,13689
|
|
20240521,142500,8565125898,1147,1145,1150,1145,38880
|
|
20240521,142400,8520572258,1145,1151,1151,1144,75391
|
|
20240521,142300,8434121772,1151,1151,1152,1150,18311
|
|
20240521,142200,8413059711,1152,1152,1152,1150,27075
|
|
20240521,142100,8381909455,1152,1154,1154,1151,39345
|
|
20240521,142000,8336595863,1154,1152,1156,1152,7369
|
|
20240521,141900,8328094999,1153,1158,1158,1152,32636
|
|
20240521,141800,8290416030,1156,1161,1161,1156,14132
|
|
20240521,141700,8274053061,1162,1160,1162,1159,10292
|
|
20240521,141600,8262111944,1160,1161,1162,1160,7759
|
|
20240521,141500,8253109199,1161,1165,1165,1161,6120
|
|
20240521,141400,8245991464,1165,1167,1167,1163,6584
|
|
20240521,141300,8238316152,1166,1165,1167,1165,3250
|
|
20240521,141200,8234527275,1165,1164,1165,1160,9480
|
|
20240521,141100,8223494331,1164,1162,1164,1160,13914
|
|
20240521,141000,8207331206,1162,1160,1162,1159,3541
|
|
20240521,140900,8203224362,1159,1159,1160,1158,9693
|
|
20240521,140800,8191992194,1159,1163,1163,1159,9714
|
|
20240521,140700,8180716018,1163,1162,1164,1162,5376
|
|
20240521,140600,8174463639,1163,1157,1164,1157,28285
|
|
20240521,140500,8141678309,1157,1156,1157,1155,7916
|
|
20240521,140400,8132528642,1156,1156,1156,1155,7955
|
|
20240521,140300,8123332975,1156,1157,1157,1155,11777
|
|
20240521,140200,8109720793,1157,1156,1158,1155,34585
|
|
20240521,140100,8069740335,1155,1155,1156,1155,17314
|
|
20240521,140000,8049742463,1156,1157,1158,1155,15983
|
|
20240521,135900,8031267619,1157,1158,1158,1155,31392
|
|
20240521,135800,7994977452,1158,1157,1158,1156,12458
|
|
20240521,135700,7980561335,1157,1160,1160,1155,77807
|
|
20240521,135600,7890521860,1159,1163,1163,1159,38287
|
|
20240521,135500,7846080764,1163,1163,1164,1162,20625
|
|
20240521,135400,7822094680,1164,1165,1165,1163,34111
|
|
20240521,135300,7782391523,1165,1165,1165,1164,8775
|
|
20240521,135200,7772169867,1165,1165,1166,1164,8505
|
|
20240521,135100,7762261797,1166,1166,1166,1164,8081
|
|
20240521,135000,7752847525,1166,1164,1166,1164,8156
|
|
20240521,134900,7743347851,1164,1165,1165,1163,8365
|
|
20240521,134800,7733612057,1164,1165,1167,1162,27174
|
|
20240521,134700,7701992457,1165,1166,1166,1164,11093
|
|
20240521,134600,7689072207,1166,1167,1168,1165,3846
|
|
20240521,134500,7684589728,1169,1164,1169,1163,6236
|
|
20240521,134400,7677328649,1163,1163,1165,1163,3018
|
|
20240521,134300,7673818478,1163,1164,1165,1161,36993
|
|
20240521,134200,7630809448,1164,1169,1169,1163,2942
|
|
20240521,134100,7627383770,1169,1169,1169,1165,2523
|
|
20240521,134000,7624438110,1169,1165,1169,1164,5767
|
|
20240521,133900,7617718522,1166,1165,1166,1162,11924
|
|
20240521,133800,7603835408,1166,1168,1169,1165,76038
|
|
20240521,133700,7515139001,1169,1173,1173,1167,13247
|
|
20240521,133600,7499631587,1172,1170,1173,1170,17205
|
|
20240521,133500,7479454093,1170,1169,1170,1167,8317
|
|
20240521,133400,7469741062,1167,1169,1169,1165,27685
|
|
20240521,133300,7437417469,1169,1170,1172,1166,39125
|
|
20240521,133200,7391686237,1170,1172,1174,1170,11424
|
|
20240521,133100,7378309178,1171,1180,1180,1171,37208
|
|
20240521,133000,7334565940,1179,1184,1184,1178,23479
|
|
20240521,132900,7306835980,1184,1182,1184,1181,13060
|
|
20240521,132800,7291383980,1182,1181,1182,1180,12162
|
|
20240521,132700,7277017897,1181,1180,1181,1178,13319
|
|
20240521,132600,7261306812,1180,1181,1181,1180,7093
|
|
20240521,132500,7252934191,1183,1181,1184,1180,14746
|
|
20240521,132400,7235501607,1180,1180,1182,1178,10818
|
|
20240521,132300,7222744303,1182,1175,1182,1175,17155
|
|
20240521,132200,7202537311,1175,1174,1177,1172,11200
|
|
20240521,132100,7189379914,1174,1170,1177,1169,26180
|
|
20240521,132000,7158643207,1169,1174,1177,1169,44329
|
|
20240521,131900,7106597373,1174,1172,1177,1169,17422
|
|
20240521,131800,7086177118,1172,1167,1174,1167,23352
|
|
20240521,131700,7058888100,1168,1165,1168,1162,35031
|
|
20240521,131600,7018076521,1165,1167,1169,1165,18848
|
|
20240521,131500,6996104376,1167,1173,1173,1167,20696
|
|
20240521,131400,6971912615,1173,1175,1177,1170,15281
|
|
20240521,131300,6953983812,1177,1176,1182,1174,24838
|
|
20240521,131200,6924726590,1176,1178,1178,1173,14157
|
|
20240521,131100,6908065204,1177,1177,1182,1176,29926
|
|
20240521,131000,6872802965,1176,1166,1176,1166,13520
|
|
20240521,130900,6856989820,1166,1163,1169,1156,39381
|
|
20240521,130800,6811271775,1163,1178,1179,1162,163737
|
|
20240521,130700,6619886860,1178,1182,1182,1172,41385
|
|
20240521,130600,6571189170,1182,1186,1187,1179,6094
|
|
20240521,130500,6563991616,1188,1189,1189,1184,13161
|
|
20240521,130400,6548369658,1189,1180,1190,1179,14699
|
|
20240521,130300,6530941289,1179,1184,1190,1179,10568
|
|
20240521,130200,6518424554,1184,1176,1184,1176,21873
|
|
20240521,130100,6492631123,1176,1176,1176,1174,21283
|
|
20240521,130000,6467613358,1176,1177,1179,1174,16225
|
|
20240521,125900,6448532229,1179,1178,1181,1177,35537
|
|
20240521,125800,6406606374,1180,1174,1181,1174,26813
|
|
20240521,125700,6375043759,1175,1177,1177,1174,22468
|
|
20240521,125600,6348644441,1177,1177,1179,1173,42560
|
|
20240521,125500,6298624313,1176,1194,1196,1176,68562
|
|
20240521,125400,6217364418,1191,1193,1193,1189,7426
|
|
20240521,125300,6208521576,1193,1193,1193,1188,28104
|
|
20240521,125200,6175070625,1192,1192,1194,1192,10149
|
|
20240521,125100,6162968627,1191,1197,1204,1191,41053
|
|
20240521,125000,6113853613,1200,1206,1208,1195,16112
|
|
20240521,124900,6094517972,1204,1197,1205,1192,47388
|
|
20240521,124800,6037703674,1196,1192,1196,1190,19156
|
|
20240521,124700,6014865726,1196,1192,1197,1190,20286
|
|
20240521,124600,5990648599,1192,1197,1199,1191,16135
|
|
20240521,124500,5971345051,1195,1184,1199,1181,8878
|
|
20240521,124400,5960811862,1190,1203,1205,1180,90199
|
|
20240521,124300,5853228088,1203,1213,1213,1202,28305
|
|
20240521,124200,5819094663,1210,1211,1215,1205,17707
|
|
20240521,124100,5797675279,1211,1206,1212,1205,29480
|
|
20240521,124000,5762077354,1207,1207,1210,1203,54974
|
|
20240521,123900,5695800369,1208,1210,1210,1201,58530
|
|
20240521,123800,5625272693,1209,1219,1219,1209,23497
|
|
20240521,123700,5596786922,1219,1217,1219,1212,17196
|
|
20240521,123600,5575894359,1219,1220,1222,1211,95846
|
|
20240521,123500,5459185869,1217,1209,1220,1208,35840
|
|
20240521,123400,5415712171,1209,1205,1212,1205,20183
|
|
20240521,123300,5391298258,1205,1210,1210,1205,28160
|
|
20240521,123200,5357311031,1210,1204,1212,1204,53116
|
|
20240521,123100,5293223056,1203,1216,1216,1203,76312
|
|
20240521,123000,5200892771,1214,1200,1219,1197,139732
|
|
20240521,122900,5032205180,1199,1185,1200,1185,47304
|
|
20240521,122800,4975722617,1185,1180,1190,1180,56722
|
|
20240521,122700,4908467205,1180,1171,1183,1170,79220
|
|
20240521,122600,4815194089,1172,1164,1173,1160,78481
|
|
20240521,122500,4723669082,1162,1175,1178,1158,74240
|
|
20240521,122400,4636968097,1178,1176,1180,1145,184730
|
|
20240521,122300,4422320136,1180,1201,1202,1173,179065
|
|
20240521,122200,4209257721,1202,1212,1215,1201,112920
|
|
20240521,122100,4072887165,1212,1216,1218,1211,61835
|
|
20240521,122000,3997785732,1216,1223,1225,1215,59856
|
|
20240521,121900,3924800428,1223,1213,1226,1210,43987
|
|
20240521,121800,3871272226,1213,1222,1227,1213,44030
|
|
20240521,121700,3817462063,1227,1214,1230,1212,88796
|
|
20240521,121600,3709238575,1214,1237,1239,1200,180911
|
|
20240521,121500,3489167102,1237,1239,1245,1232,88695
|
|
20240521,121400,3379423745,1240,1262,1262,1235,102013
|
|
20240521,121300,3252278527,1263,1266,1266,1252,60006
|
|
20240521,121200,3176785052,1266,1289,1289,1253,73346
|
|
20240521,121100,3083822185,1299,1241,1300,1241,138794
|
|
20240521,121000,2906290897,1246,1266,1278,1241,111787
|
|
20240521,120900,2765221488,1266,1225,1266,1200,179545
|
|
20240521,120800,2543929647,1234,1230,1278,1222,307568
|
|
20240521,120700,2165149138,1433,1433,1433,1433,0
|
|
20240521,120600,2165149138,1433,1433,1433,1433,0
|
|
20240521,120500,2165149138,1433,1433,1433,1433,0
|
|
20240521,120400,2165149138,1433,1433,1433,1433,0
|
|
20240521,120300,2165149138,1433,1433,1433,1433,0
|
|
20240521,120200,2165149138,1433,1433,1433,1433,0
|
|
20240521,120100,2165149138,1433,1433,1433,1433,0
|
|
20240521,120000,2165149138,1433,1433,1433,1433,0
|
|
20240521,115900,2165149138,1433,1433,1433,1433,0
|
|
20240521,115800,2165149138,1433,1433,1433,1433,0
|
|
20240521,115700,2165149138,1433,1433,1433,1433,0
|
|
20240521,115600,2165149138,1433,1433,1433,1433,0
|
|
20240521,115500,2165149138,1433,1433,1433,1433,0
|
|
20240521,115400,2165149138,1433,1433,1433,1433,0
|
|
20240521,115300,2165149138,1433,1433,1433,1433,0
|
|
20240521,115200,2165149138,1433,1433,1433,1433,0
|
|
20240521,115100,2165149138,1433,1433,1433,1433,0
|
|
20240521,115000,2165149138,1433,1433,1433,1433,0
|
|
20240521,114900,2165149138,1433,1433,1433,1433,0
|
|
20240521,114800,2165149138,1433,1433,1433,1433,0
|
|
20240521,114700,2165149138,1433,1433,1433,1433,0
|
|
20240521,114600,2165149138,1433,1433,1433,1433,0
|
|
20240521,114500,2165149138,1433,1433,1433,1433,0
|
|
20240521,114400,2165149138,1433,1433,1433,1433,0
|
|
20240521,114300,2165149138,1433,1433,1433,1433,0
|
|
20240521,114200,2165149138,1433,1433,1433,1433,0
|
|
20240521,114100,2165149138,1433,1433,1433,1433,0
|
|
20240521,114000,2165149138,1433,1433,1433,1433,0
|
|
20240521,113900,2165149138,1433,1433,1433,1433,0
|
|
20240521,113800,2165149138,1433,1433,1433,1433,0
|
|
20240521,113700,2165149138,1433,1433,1433,1433,0
|
|
20240521,113600,2165149138,1433,1433,1433,1433,0
|
|
20240521,113500,2165149138,1433,1433,1433,1433,0
|
|
20240521,113400,2165149138,1433,1433,1433,1433,0
|
|
20240521,113300,2165149138,1433,1433,1433,1433,0
|
|
20240521,113200,2165149138,1433,1433,1433,1433,0
|
|
20240521,113100,2165149138,1433,1433,1433,1433,0
|
|
20240521,113000,2165149138,1433,1433,1433,1433,0
|
|
20240521,112900,2165149138,1433,1433,1433,1433,0
|
|
20240521,112800,2165149138,1433,1433,1433,1433,0
|
|
20240521,112700,2165149138,1433,1435,1439,1433,5789
|
|
20240521,112600,2156846717,1439,1439,1439,1439,9
|
|
20240521,112500,2156833766,1439,1435,1439,1435,234
|
|
20240521,112400,2156497820,1435,1435,1435,1435,545
|
|
20240521,112300,2155715745,1435,1437,1440,1434,5216
|
|
20240521,112200,2148231540,1435,1439,1440,1435,8794
|
|
20240521,112100,2135606161,1440,1438,1441,1438,1023
|
|
20240521,112000,2134133012,1438,1438,1438,1438,89
|
|
20240521,111900,2134005030,1438,1438,1438,1438,268
|
|
20240521,111800,2133619646,1438,1438,1439,1438,1077
|
|
20240521,111700,2132070900,1438,1438,1438,1438,18
|
|
20240521,111600,2132045016,1438,1440,1440,1438,7578
|
|
20240521,111500,2121137858,1443,1443,1443,1443,27
|
|
20240521,111400,2121098897,1445,1445,1445,1444,119
|
|
20240521,111300,2120926943,1445,1440,1445,1440,503
|
|
20240521,111200,2120202613,1439,1439,1439,1439,1200
|
|
20240521,111100,2118475813,1439,1447,1447,1439,731
|
|
20240521,111000,2117421714,1445,1445,1449,1445,200
|
|
20240521,110900,2117132531,1450,1448,1450,1441,930
|
|
20240521,110800,2115791308,1450,1450,1450,1448,1151
|
|
20240521,110700,2114123998,1450,1447,1450,1447,2415
|
|
20240521,110600,2110624235,1448,1444,1448,1444,6808
|
|
20240521,110500,2100773291,1438,1440,1444,1438,7814
|
|
20240521,110400,2089505678,1439,1438,1439,1438,1234
|
|
20240521,110300,2087730686,1440,1437,1440,1437,218
|
|
20240521,110200,2087417414,1437,1438,1438,1436,3085
|
|
20240521,110100,2082985939,1436,1437,1437,1436,5038
|
|
20240521,110000,2075750371,1437,1440,1440,1437,943
|
|
20240521,105900,2074393050,1440,1437,1440,1437,206
|
|
20240521,105800,2074096710,1440,1437,1440,1436,2985
|
|
20240521,105700,2069807315,1437,1437,1437,1437,1761
|
|
20240521,105600,2067276758,1440,1436,1440,1436,12
|
|
20240521,105500,2067259482,1440,1437,1441,1436,258
|
|
20240521,105400,2066888848,1437,1440,1440,1437,58
|
|
20240521,105300,2066805459,1441,1441,1441,1441,25
|
|
20240521,105200,2066769434,1441,1441,1441,1441,11
|
|
20240521,105100,2066753583,1442,1442,1442,1442,33
|
|
20240521,105000,2066705997,1442,1442,1443,1442,134
|
|
20240521,104900,2066512755,1442,1442,1442,1442,5
|
|
20240521,104800,2066505545,1443,1442,1443,1442,1994
|
|
20240521,104700,2063628781,1438,1438,1438,1435,2254
|
|
20240521,104600,2060390568,1438,1434,1438,1431,8017
|
|
20240521,104500,2048895313,1434,1434,1435,1434,3286
|
|
20240521,104400,2044183149,1434,1438,1438,1434,4286
|
|
20240521,104300,2038030299,1438,1442,1442,1438,3765
|
|
20240521,104200,2032610032,1442,1446,1446,1442,7593
|
|
20240521,104100,2021631987,1446,1447,1447,1446,2229
|
|
20240521,104000,2018408255,1447,1447,1450,1447,66
|
|
20240521,103900,2018312745,1450,1450,1450,1450,7
|
|
20240521,103800,2018302595,1447,1449,1450,1447,1940
|
|
20240521,103700,2015489671,1447,1446,1447,1446,1262
|
|
20240521,103600,2013663914,1446,1446,1447,1446,4123
|
|
20240521,103500,2007702054,1447,1448,1451,1446,3664
|
|
20240521,103400,2002400947,1449,1446,1449,1446,4210
|
|
20240521,103300,1996302349,1446,1445,1448,1445,3787
|
|
20240521,103200,1990823012,1446,1450,1450,1438,5984
|
|
20240521,103100,1982158081,1450,1441,1451,1438,9539
|
|
20240521,103000,1968362587,1438,1437,1438,1437,192
|
|
20240521,102900,1968086633,1437,1437,1437,1435,3607
|
|
20240521,102800,1962907413,1438,1438,1438,1435,1184
|
|
20240521,102700,1961207899,1438,1444,1444,1435,2592
|
|
20240521,102600,1957481377,1444,1436,1444,1435,24857
|
|
20240521,102500,1921754458,1436,1436,1436,1435,2172
|
|
20240521,102400,1918635704,1436,1435,1436,1435,1262
|
|
20240521,102300,1916823534,1435,1435,1438,1435,1385
|
|
20240521,102200,1914835075,1435,1443,1444,1435,2394
|
|
20240521,102100,1911390774,1442,1442,1444,1442,6740
|
|
20240521,102000,1901671662,1442,1434,1442,1432,31404
|
|
20240521,101900,1856509905,1434,1434,1434,1432,130
|
|
20240521,101800,1856323656,1429,1433,1433,1429,24302
|
|
20240521,101700,1821590754,1430,1433,1434,1429,486
|
|
20240521,101600,1820895935,1429,1430,1430,1429,5063
|
|
20240521,101500,1813657969,1430,1430,1430,1430,0
|
|
20240521,101400,1813657969,1430,1429,1435,1429,3221
|
|
20240521,101300,1809052285,1430,1432,1433,1430,4204
|
|
20240521,101200,1803033910,1431,1434,1434,1431,1877
|
|
20240521,101100,1800342295,1434,1430,1434,1430,427
|
|
20240521,101000,1799730517,1430,1430,1430,1429,3384
|
|
20240521,100900,1794891952,1429,1429,1429,1429,3410
|
|
20240521,100800,1790019062,1428,1429,1429,1427,963
|
|
20240521,100700,1788644375,1427,1427,1428,1427,1417
|
|
20240521,100600,1786621566,1427,1428,1429,1427,15987
|
|
20240521,100500,1763800012,1428,1430,1430,1428,4744
|
|
20240521,100400,1757020694,1430,1431,1433,1429,7276
|
|
20240521,100300,1746615901,1432,1436,1436,1431,16945
|
|
20240521,100200,1722327630,1434,1437,1437,1434,9379
|
|
20240521,100100,1708868718,1437,1437,1437,1437,8524
|
|
20240521,100000,1696619730,1437,1438,1447,1437,4496
|
|
20240521,095900,1690118974,1438,1438,1447,1438,15719
|
|
20240521,095800,1667467815,1438,1434,1438,1434,1188
|
|
20240521,095700,1665763027,1438,1434,1438,1434,1298
|
|
20240521,095600,1663901691,1434,1435,1438,1433,1826
|
|
20240521,095500,1661284168,1435,1438,1439,1435,3219
|
|
20240521,095400,1656660975,1437,1438,1441,1436,1988
|
|
20240521,095300,1653804892,1438,1439,1439,1434,4608
|
|
20240521,095200,1647190137,1439,1448,1448,1439,9300
|
|
20240521,095100,1633789918,1448,1451,1451,1441,13627
|
|
20240521,095000,1614105529,1451,1451,1452,1450,6407
|
|
20240521,094900,1604809263,1453,1463,1465,1450,24334
|
|
20240521,094800,1569305844,1464,1463,1471,1458,20321
|
|
20240521,094700,1539529777,1458,1450,1464,1445,30234
|
|
20240521,094600,1495497559,1445,1456,1456,1441,14718
|
|
20240521,094500,1474164428,1452,1450,1459,1440,32385
|
|
20240521,094400,1427141802,1450,1426,1459,1426,122585
|
|
20240521,094300,1249729290,1436,1426,1437,1423,33198
|
|
20240521,094200,1202259755,1426,1429,1432,1426,3115
|
|
20240521,094100,1197808899,1430,1423,1430,1423,8314
|
|
20240521,094000,1185956932,1421,1418,1421,1417,4250
|
|
20240521,093900,1179918225,1418,1418,1420,1417,377
|
|
20240521,093800,1179382925,1416,1415,1420,1415,3983
|
|
20240521,093700,1173737408,1415,1418,1418,1414,2534
|
|
20240521,093600,1170149785,1417,1421,1421,1417,4898
|
|
20240521,093500,1163199328,1421,1417,1421,1416,8508
|
|
20240521,093400,1151119758,1417,1413,1417,1411,14383
|
|
20240521,093300,1130763875,1409,1411,1413,1409,7843
|
|
20240521,093200,1119699752,1411,1417,1418,1411,8329
|
|
20240521,093100,1107907730,1416,1415,1417,1409,8535
|
|
20240521,093000,1095846389,1416,1417,1417,1416,2350
|
|
20240521,092900,1092517643,1417,1416,1417,1416,2858
|
|
20240521,092800,1088470210,1416,1417,1417,1416,3159
|
|
20240521,092700,1083995860,1416,1419,1421,1416,9656
|
|
20240521,092600,1070300226,1420,1414,1420,1413,14215
|
|
20240521,092500,1050191304,1415,1414,1419,1410,39802
|
|
20240521,092400,993984917,1415,1422,1422,1413,13113
|
|
20240521,092300,975412726,1422,1418,1424,1415,11648
|
|
20240521,092200,958899030,1418,1437,1438,1416,26419
|
|
20240521,092100,921176806,1431,1432,1442,1431,46565
|
|
20240521,092000,854424240,1431,1431,1434,1431,10727
|
|
20240521,091900,839061681,1432,1432,1434,1432,11916
|
|
20240521,091800,821992528,1435,1434,1435,1431,17225
|
|
20240521,091700,797309515,1434,1426,1435,1425,5438
|
|
20240521,091600,789532290,1425,1434,1435,1425,13118
|
|
20240521,091500,770782893,1434,1427,1444,1427,10439
|
|
20240521,091400,755809125,1425,1415,1427,1415,17341
|
|
20240521,091300,731175643,1415,1419,1423,1411,15424
|
|
20240521,091200,709335304,1413,1417,1421,1405,60601
|
|
20240521,091100,623681292,1416,1420,1421,1416,20797
|
|
20240521,091000,594170852,1420,1421,1425,1419,27471
|
|
20240521,090900,555111452,1421,1424,1424,1420,28991
|
|
20240521,090800,513910360,1424,1428,1429,1421,14660
|
|
20240521,090700,493055764,1428,1428,1430,1421,30060
|
|
20240521,090600,450216109,1428,1430,1432,1422,42682
|
|
20240521,090500,389270847,1432,1450,1450,1431,41823
|
|
20240521,090400,328983644,1449,1459,1459,1446,22097
|
|
20240521,090300,296932633,1459,1445,1459,1445,62438
|
|
20240521,090200,206298949,1446,1455,1458,1443,43242
|
|
20240521,090100,143542690,1454,1455,1460,1450,43140
|
|
20240521,090000,80796894,1460,1489,1490,1450,54398
|