582 lines
29 KiB
CSV
582 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,183900,2821644438,1769,1769,1769,1769,17119
|
|
20240508,183800,2821644438,1769,1769,1769,1769,0
|
|
20240508,183700,2821644438,1769,1769,1769,1769,0
|
|
20240508,183600,2821644438,1769,1769,1769,1769,0
|
|
20240508,183500,2821644438,1769,1769,1769,1769,0
|
|
20240508,183400,2821644438,1769,1769,1769,1769,0
|
|
20240508,183300,2821644438,1769,1769,1769,1769,0
|
|
20240508,183200,2821644438,1769,1769,1769,1769,0
|
|
20240508,183100,2821644438,1769,1769,1769,1769,0
|
|
20240508,183000,2821644438,1769,1769,1769,1769,0
|
|
20240508,182900,2821644438,1769,1769,1769,1769,0
|
|
20240508,182800,2821644438,1769,1769,1769,1769,0
|
|
20240508,182700,2821644438,1769,1769,1769,1769,0
|
|
20240508,182600,2821644438,1769,1769,1769,1769,0
|
|
20240508,182500,2821644438,1769,1769,1769,1769,0
|
|
20240508,182400,2821644438,1769,1769,1769,1769,0
|
|
20240508,182300,2821644438,1769,1769,1769,1769,0
|
|
20240508,182200,2821644438,1769,1769,1769,1769,0
|
|
20240508,182100,2821644438,1769,1769,1769,1769,0
|
|
20240508,182000,2821644438,1769,1769,1769,1769,0
|
|
20240508,181900,2821644438,1769,1769,1769,1769,0
|
|
20240508,181800,2821644438,1769,1769,1769,1769,0
|
|
20240508,181700,2821644438,1769,1769,1769,1769,0
|
|
20240508,181600,2821644438,1769,1769,1769,1769,0
|
|
20240508,181500,2821644438,1769,1769,1769,1769,0
|
|
20240508,181400,2821644438,1769,1769,1769,1769,0
|
|
20240508,181300,2821644438,1769,1769,1769,1769,0
|
|
20240508,181200,2821644438,1769,1769,1769,1769,0
|
|
20240508,181100,2821644438,1769,1769,1769,1769,0
|
|
20240508,181000,2821644438,1769,1769,1769,1769,0
|
|
20240508,180900,2821644438,1769,1769,1769,1769,17119
|
|
20240508,180800,2821644438,1769,1769,1769,1769,0
|
|
20240508,180700,2821644438,1769,1769,1769,1769,0
|
|
20240508,180600,2821644438,1769,1769,1769,1769,0
|
|
20240508,180500,2821644438,1769,1769,1769,1769,0
|
|
20240508,180400,2821644438,1769,1769,1769,1769,0
|
|
20240508,180300,2821644438,1769,1769,1769,1769,0
|
|
20240508,180200,2821644438,1769,1769,1769,1769,0
|
|
20240508,180100,2821644438,1769,1769,1769,1769,0
|
|
20240508,180000,2821644438,1769,1769,1769,1769,0
|
|
20240508,175900,2821644438,1769,1769,1769,1769,0
|
|
20240508,175800,2821644438,1769,1769,1769,1769,0
|
|
20240508,175700,2821644438,1769,1769,1769,1769,0
|
|
20240508,175600,2821644438,1769,1769,1769,1769,0
|
|
20240508,175500,2821644438,1769,1769,1769,1769,0
|
|
20240508,175400,2821644438,1769,1769,1769,1769,0
|
|
20240508,175300,2821644438,1769,1769,1769,1769,0
|
|
20240508,175200,2821644438,1769,1769,1769,1769,0
|
|
20240508,175100,2821644438,1769,1769,1769,1769,0
|
|
20240508,175000,2821644438,1769,1769,1769,1769,0
|
|
20240508,174900,2821644438,1769,1769,1769,1769,0
|
|
20240508,174800,2821644438,1769,1769,1769,1769,0
|
|
20240508,174700,2821644438,1769,1769,1769,1769,0
|
|
20240508,174600,2821644438,1769,1769,1769,1769,0
|
|
20240508,174500,2821644438,1769,1769,1769,1769,0
|
|
20240508,174400,2821644438,1769,1769,1769,1769,0
|
|
20240508,174300,2821644438,1769,1769,1769,1769,0
|
|
20240508,174200,2821644438,1769,1769,1769,1769,0
|
|
20240508,174100,2821644438,1769,1769,1769,1769,0
|
|
20240508,174000,2821644438,1769,1769,1769,1769,0
|
|
20240508,173900,2821644438,1769,1769,1769,1769,17119
|
|
20240508,173800,2821644438,1769,1769,1769,1769,0
|
|
20240508,173700,2821644438,1769,1769,1769,1769,0
|
|
20240508,173600,2821644438,1769,1769,1769,1769,0
|
|
20240508,173500,2821644438,1769,1769,1769,1769,0
|
|
20240508,173400,2821644438,1769,1769,1769,1769,0
|
|
20240508,173300,2821644438,1769,1769,1769,1769,0
|
|
20240508,173200,2821644438,1769,1769,1769,1769,0
|
|
20240508,173100,2821644438,1769,1769,1769,1769,0
|
|
20240508,173000,2821644438,1769,1769,1769,1769,0
|
|
20240508,172900,2821644438,1769,1769,1769,1769,0
|
|
20240508,172800,2821644438,1769,1769,1769,1769,0
|
|
20240508,172700,2821644438,1769,1769,1769,1769,0
|
|
20240508,172600,2821644438,1769,1769,1769,1769,0
|
|
20240508,172500,2821644438,1769,1769,1769,1769,0
|
|
20240508,172400,2821644438,1769,1769,1769,1769,0
|
|
20240508,172300,2821644438,1769,1769,1769,1769,0
|
|
20240508,172200,2821644438,1769,1769,1769,1769,0
|
|
20240508,172100,2821644438,1769,1769,1769,1769,0
|
|
20240508,172000,2821644438,1769,1769,1769,1769,0
|
|
20240508,171900,2821644438,1769,1769,1769,1769,0
|
|
20240508,171800,2821644438,1769,1769,1769,1769,0
|
|
20240508,171700,2821644438,1769,1769,1769,1769,0
|
|
20240508,171600,2821644438,1769,1769,1769,1769,0
|
|
20240508,171500,2821644438,1769,1769,1769,1769,0
|
|
20240508,171400,2821644438,1769,1769,1769,1769,0
|
|
20240508,171300,2821644438,1769,1769,1769,1769,0
|
|
20240508,171200,2821644438,1769,1769,1769,1769,0
|
|
20240508,171100,2821644438,1769,1769,1769,1769,0
|
|
20240508,171000,2821644438,1769,1769,1769,1769,0
|
|
20240508,170900,2821644438,1769,1769,1769,1769,17119
|
|
20240508,170800,2821644438,1769,1769,1769,1769,0
|
|
20240508,170700,2821644438,1769,1769,1769,1769,0
|
|
20240508,170600,2821644438,1769,1769,1769,1769,0
|
|
20240508,170500,2821644438,1769,1769,1769,1769,0
|
|
20240508,170400,2821644438,1769,1769,1769,1769,0
|
|
20240508,170300,2821644438,1769,1769,1769,1769,0
|
|
20240508,170200,2821644438,1769,1769,1769,1769,0
|
|
20240508,170100,2821644438,1769,1769,1769,1769,0
|
|
20240508,170000,2821644438,1769,1769,1769,1769,0
|
|
20240508,165900,2821644438,1769,1769,1769,1769,0
|
|
20240508,165800,2821644438,1769,1769,1769,1769,0
|
|
20240508,165700,2821644438,1769,1769,1769,1769,0
|
|
20240508,165600,2821644438,1769,1769,1769,1769,0
|
|
20240508,165500,2821644438,1769,1769,1769,1769,0
|
|
20240508,165400,2821644438,1769,1769,1769,1769,0
|
|
20240508,165300,2821644438,1769,1769,1769,1769,0
|
|
20240508,165200,2821644438,1769,1769,1769,1769,0
|
|
20240508,165100,2821644438,1769,1769,1769,1769,0
|
|
20240508,165000,2821644438,1769,1769,1769,1769,0
|
|
20240508,164900,2821644438,1769,1769,1769,1769,0
|
|
20240508,164800,2821644438,1769,1769,1769,1769,0
|
|
20240508,164700,2821644438,1769,1769,1769,1769,0
|
|
20240508,164600,2821644438,1769,1769,1769,1769,0
|
|
20240508,164500,2821644438,1769,1769,1769,1769,0
|
|
20240508,164400,2821644438,1769,1769,1769,1769,0
|
|
20240508,164300,2821644438,1769,1769,1769,1769,0
|
|
20240508,164200,2821644438,1769,1769,1769,1769,0
|
|
20240508,164100,2821644438,1769,1769,1769,1769,0
|
|
20240508,164000,2821644438,1769,1769,1769,1769,0
|
|
20240508,163900,2821644438,1769,1769,1769,1769,17119
|
|
20240508,163800,2821644438,1769,1769,1769,1769,0
|
|
20240508,163700,2821644438,1769,1769,1769,1769,0
|
|
20240508,163600,2821644438,1769,1769,1769,1769,0
|
|
20240508,163500,2821644438,1769,1769,1769,1769,0
|
|
20240508,163400,2821644438,1769,1769,1769,1769,0
|
|
20240508,163300,2821644438,1769,1769,1769,1769,0
|
|
20240508,163200,2821644438,1769,1769,1769,1769,0
|
|
20240508,163100,2821644438,1769,1769,1769,1769,0
|
|
20240508,163000,2821644438,1769,1769,1769,1769,0
|
|
20240508,162900,2821644438,1769,1769,1769,1769,0
|
|
20240508,162800,2821644438,1769,1769,1769,1769,0
|
|
20240508,162700,2821644438,1769,1769,1769,1769,0
|
|
20240508,162600,2821644438,1769,1769,1769,1769,0
|
|
20240508,162500,2821644438,1769,1769,1769,1769,0
|
|
20240508,162400,2821644438,1769,1769,1769,1769,0
|
|
20240508,162300,2821644438,1769,1769,1769,1769,0
|
|
20240508,162200,2821644438,1769,1769,1769,1769,0
|
|
20240508,162100,2821644438,1769,1769,1769,1769,0
|
|
20240508,162000,2821644438,1769,1769,1769,1769,0
|
|
20240508,161900,2821644438,1769,1769,1769,1769,0
|
|
20240508,161800,2821644438,1769,1769,1769,1769,0
|
|
20240508,161700,2821644438,1769,1769,1769,1769,0
|
|
20240508,161600,2821644438,1769,1769,1769,1769,0
|
|
20240508,161500,2821644438,1769,1769,1769,1769,0
|
|
20240508,161400,2821644438,1769,1769,1769,1769,0
|
|
20240508,161300,2821644438,1769,1769,1769,1769,0
|
|
20240508,161200,2821644438,1769,1769,1769,1769,0
|
|
20240508,161100,2821644438,1769,1769,1769,1769,0
|
|
20240508,161000,2821644438,1769,1769,1769,1769,0
|
|
20240508,160900,2821644438,1769,1769,1769,1769,17119
|
|
20240508,160800,2821644438,1769,1769,1769,1769,0
|
|
20240508,160700,2821644438,1769,1769,1769,1769,0
|
|
20240508,160600,2821644438,1769,1769,1769,1769,0
|
|
20240508,160500,2821644438,1769,1769,1769,1769,0
|
|
20240508,160400,2821644438,1769,1769,1769,1769,0
|
|
20240508,160300,2821644438,1769,1769,1769,1769,0
|
|
20240508,160200,2821644438,1769,1769,1769,1769,0
|
|
20240508,160100,2821644438,1769,1769,1769,1769,0
|
|
20240508,160000,2821644438,1769,1769,1769,1769,0
|
|
20240508,155900,2821644438,1769,1769,1769,1769,0
|
|
20240508,155800,2821644438,1769,1769,1769,1769,0
|
|
20240508,155700,2821644438,1769,1769,1769,1769,0
|
|
20240508,155600,2821644438,1769,1769,1769,1769,0
|
|
20240508,155500,2821644438,1769,1769,1769,1769,0
|
|
20240508,155400,2821644438,1769,1769,1769,1769,0
|
|
20240508,155300,2821644438,1769,1769,1769,1769,0
|
|
20240508,155200,2821644438,1769,1769,1769,1769,0
|
|
20240508,155100,2821644438,1769,1769,1769,1769,0
|
|
20240508,155000,2821644438,1769,1769,1769,1769,0
|
|
20240508,154900,2821644438,1769,1769,1769,1769,0
|
|
20240508,154800,2821644438,1769,1769,1769,1769,0
|
|
20240508,154700,2821644438,1769,1769,1769,1769,0
|
|
20240508,154600,2821644438,1769,1769,1769,1769,0
|
|
20240508,154500,2821644438,1769,1769,1769,1769,0
|
|
20240508,154400,2821644438,1769,1769,1769,1769,0
|
|
20240508,154300,2821644438,1769,1769,1769,1769,0
|
|
20240508,154200,2821644438,1769,1769,1769,1769,0
|
|
20240508,154100,2821644438,1769,1769,1769,1769,0
|
|
20240508,154000,2821644438,1769,1769,1769,1769,0
|
|
20240508,153900,2821644438,1769,1769,1769,1769,17119
|
|
20240508,153800,2821644438,1769,1769,1769,1769,0
|
|
20240508,153700,2821644438,1769,1769,1769,1769,0
|
|
20240508,153600,2821644438,1769,1769,1769,1769,0
|
|
20240508,153500,2821644438,1769,1769,1769,1769,0
|
|
20240508,153400,2821644438,1769,1769,1769,1769,0
|
|
20240508,153300,2821644438,1769,1769,1769,1769,0
|
|
20240508,153200,2821644438,1769,1769,1769,1769,0
|
|
20240508,153100,2821644438,1769,1769,1769,1769,0
|
|
20240508,153000,2821644438,1769,1769,1769,1769,17119
|
|
20240508,152900,2791360927,1776,1776,1776,1776,0
|
|
20240508,152800,2791360927,1776,1776,1776,1776,0
|
|
20240508,152700,2791360927,1776,1776,1776,1776,0
|
|
20240508,152600,2791360927,1776,1776,1776,1776,0
|
|
20240508,152500,2791360927,1776,1776,1776,1776,0
|
|
20240508,152400,2791360927,1776,1776,1776,1776,0
|
|
20240508,152300,2791360927,1776,1776,1776,1776,0
|
|
20240508,152200,2791360927,1776,1776,1776,1776,0
|
|
20240508,152100,2791360927,1776,1776,1776,1776,0
|
|
20240508,152000,2791360927,1776,1776,1776,1776,0
|
|
20240508,151900,2791360927,1776,1776,1776,1775,3659
|
|
20240508,151800,2784865500,1777,1777,1779,1775,8157
|
|
20240508,151700,2770379550,1777,1777,1779,1777,283
|
|
20240508,151600,2769876617,1777,1778,1778,1777,139
|
|
20240508,151500,2769629590,1778,1779,1779,1777,981
|
|
20240508,151400,2767886195,1779,1779,1779,1779,30
|
|
20240508,151300,2767832825,1779,1779,1779,1779,3
|
|
20240508,151200,2767827488,1779,1779,1779,1777,467
|
|
20240508,151100,2766997313,1777,1779,1779,1777,96
|
|
20240508,151000,2766826629,1780,1779,1780,1779,1699
|
|
20240508,150900,2763803107,1779,1779,1779,1779,505
|
|
20240508,150800,2762904712,1779,1776,1779,1776,1333
|
|
20240508,150700,2760535735,1779,1776,1779,1776,134
|
|
20240508,150600,2760297745,1779,1779,1779,1776,302
|
|
20240508,150500,2759761087,1776,1779,1779,1776,4307
|
|
20240508,150400,2752107152,1779,1779,1779,1779,39
|
|
20240508,150300,2752037771,1780,1780,1780,1780,44
|
|
20240508,150200,2751959451,1780,1779,1780,1779,52
|
|
20240508,150100,2751866941,1780,1778,1780,1777,2610
|
|
20240508,150000,2747225622,1779,1780,1780,1778,146
|
|
20240508,145900,2746965943,1778,1780,1780,1778,595
|
|
20240508,145800,2745907995,1780,1780,1780,1780,0
|
|
20240508,145700,2745907995,1780,1780,1780,1778,154
|
|
20240508,145600,2745634047,1778,1779,1780,1778,459
|
|
20240508,145500,2744817617,1779,1779,1779,1779,1969
|
|
20240508,145400,2741314766,1779,1779,1779,1777,96
|
|
20240508,145300,2741143984,1779,1779,1779,1779,8
|
|
20240508,145200,2741129752,1779,1777,1779,1777,1134
|
|
20240508,145100,2739113698,1778,1778,1779,1778,613
|
|
20240508,145000,2738023783,1778,1778,1778,1777,302
|
|
20240508,144900,2737487127,1778,1778,1778,1777,379
|
|
20240508,144800,2736813538,1779,1779,1779,1779,46
|
|
20240508,144700,2736731704,1780,1776,1780,1776,162
|
|
20240508,144600,2736443744,1780,1776,1780,1776,198
|
|
20240508,144500,2736092092,1780,1780,1780,1780,45
|
|
20240508,144400,2736011992,1780,1776,1780,1776,359
|
|
20240508,144300,2735373500,1780,1780,1780,1780,2
|
|
20240508,144200,2735369940,1780,1780,1780,1780,46
|
|
20240508,144100,2735288060,1780,1780,1780,1780,2
|
|
20240508,144000,2735284500,1780,1779,1780,1779,612
|
|
20240508,143900,2734195252,1779,1779,1779,1776,2657
|
|
20240508,143800,2729476312,1778,1778,1778,1776,1247
|
|
20240508,143700,2727259226,1778,1778,1778,1778,1320
|
|
20240508,143600,2724912266,1779,1779,1779,1779,61
|
|
20240508,143500,2724803747,1780,1780,1780,1780,0
|
|
20240508,143400,2724803747,1780,1779,1780,1779,707
|
|
20240508,143300,2723545993,1780,1780,1780,1775,271
|
|
20240508,143200,2723064958,1775,1775,1775,1775,6
|
|
20240508,143100,2723054308,1780,1775,1780,1775,1373
|
|
20240508,143000,2720617228,1780,1780,1780,1780,92
|
|
20240508,142900,2720453468,1781,1781,1781,1781,0
|
|
20240508,142800,2720453468,1781,1781,1781,1781,1
|
|
20240508,142700,2720451687,1773,1780,1782,1773,1580
|
|
20240508,142600,2717648396,1780,1778,1780,1773,2121
|
|
20240508,142500,2713885588,1780,1780,1780,1780,100
|
|
20240508,142400,2713707588,1780,1780,1780,1774,4573
|
|
20240508,142300,2705572746,1780,1780,1783,1780,1692
|
|
20240508,142200,2702560983,1783,1783,1783,1779,1661
|
|
20240508,142100,2699603040,1783,1783,1783,1783,45
|
|
20240508,142000,2699522805,1783,1782,1783,1782,2
|
|
20240508,141900,2699519240,1780,1773,1780,1773,8598
|
|
20240508,141800,2684262826,1774,1774,1774,1774,2045
|
|
20240508,141700,2680634996,1774,1771,1774,1771,431
|
|
20240508,141600,2679871659,1772,1773,1773,1772,190
|
|
20240508,141500,2679534930,1774,1774,1774,1774,45
|
|
20240508,141400,2679455100,1774,1774,1774,1774,0
|
|
20240508,141300,2679455100,1774,1774,1774,1774,200
|
|
20240508,141200,2679100300,1774,1774,1774,1773,114
|
|
20240508,141100,2678898131,1774,1774,1774,1774,0
|
|
20240508,141000,2678898131,1774,1774,1774,1773,453
|
|
20240508,140900,2678094959,1774,1774,1774,1774,45
|
|
20240508,140800,2678015129,1774,1774,1774,1774,1
|
|
20240508,140700,2678013355,1774,1771,1774,1771,311
|
|
20240508,140600,2677462530,1774,1774,1774,1770,1492
|
|
20240508,140500,2674821420,1774,1774,1774,1774,1
|
|
20240508,140400,2674819646,1770,1774,1774,1770,2293
|
|
20240508,140300,2670760535,1774,1772,1774,1772,930
|
|
20240508,140200,2669111966,1772,1772,1772,1772,1
|
|
20240508,140100,2669110194,1772,1772,1772,1772,78
|
|
20240508,140000,2668971978,1772,1770,1772,1770,2169
|
|
20240508,135900,2665132369,1771,1771,1771,1770,330
|
|
20240508,135800,2664548213,1771,1771,1771,1771,1432
|
|
20240508,135700,2662012141,1771,1771,1772,1770,1701
|
|
20240508,135600,2659000936,1771,1770,1771,1770,1174
|
|
20240508,135500,2656922942,1772,1772,1772,1772,0
|
|
20240508,135400,2656922942,1772,1772,1772,1772,85
|
|
20240508,135300,2656772322,1772,1771,1772,1768,4459
|
|
20240508,135200,2648881570,1772,1772,1774,1772,1226
|
|
20240508,135100,2646709086,1774,1774,1774,1772,329
|
|
20240508,135000,2646125993,1774,1774,1774,1771,605
|
|
20240508,134900,2645054019,1772,1774,1774,1772,1541
|
|
20240508,134800,2642321229,1774,1774,1774,1774,46
|
|
20240508,134700,2642239625,1774,1770,1774,1770,855
|
|
20240508,134600,2640725906,1774,1774,1774,1770,794
|
|
20240508,134500,2639320426,1774,1775,1775,1770,1716
|
|
20240508,134400,2636282009,1775,1786,1786,1770,12251
|
|
20240508,134300,2614520258,1786,1786,1786,1786,0
|
|
20240508,134200,2614520258,1786,1786,1787,1779,1535
|
|
20240508,134100,2611780020,1786,1784,1786,1779,15517
|
|
20240508,134000,2584154632,1784,1783,1784,1781,9016
|
|
20240508,133900,2568091086,1784,1785,1785,1783,2278
|
|
20240508,133800,2564028758,1785,1783,1785,1783,690
|
|
20240508,133700,2562798484,1783,1783,1783,1782,1767
|
|
20240508,133600,2559649687,1783,1783,1783,1782,62
|
|
20240508,133500,2559539151,1783,1784,1785,1783,120
|
|
20240508,133400,2559325011,1785,1783,1786,1782,10556
|
|
20240508,133300,2540514063,1783,1785,1785,1782,4329
|
|
20240508,133200,2532796879,1785,1786,1786,1783,683
|
|
20240508,133100,2531578764,1786,1786,1786,1786,2
|
|
20240508,133000,2531575192,1786,1786,1786,1786,50
|
|
20240508,132900,2531485892,1786,1785,1786,1782,44
|
|
20240508,132800,2531407453,1786,1785,1786,1783,5647
|
|
20240508,132700,2521338797,1786,1786,1786,1786,45
|
|
20240508,132600,2521258427,1786,1786,1786,1786,5
|
|
20240508,132500,2521249497,1786,1787,1787,1785,781
|
|
20240508,132400,2519855366,1787,1789,1789,1787,76
|
|
20240508,132300,2519719462,1789,1789,1789,1789,20
|
|
20240508,132200,2519683682,1789,1787,1789,1787,199
|
|
20240508,132100,2519328027,1787,1787,1787,1787,1
|
|
20240508,132000,2519326240,1785,1787,1787,1785,113
|
|
20240508,131900,2519124475,1787,1787,1787,1787,37
|
|
20240508,131800,2519058356,1790,1789,1790,1789,191
|
|
20240508,131700,2518716655,1789,1789,1789,1789,1
|
|
20240508,131600,2518714866,1789,1789,1789,1789,5
|
|
20240508,131500,2518705921,1789,1789,1789,1783,278
|
|
20240508,131400,2518209828,1789,1789,1789,1789,1
|
|
20240508,131300,2518208039,1789,1784,1789,1783,403
|
|
20240508,131200,2517489133,1789,1789,1789,1789,56
|
|
20240508,131100,2517388949,1789,1789,1789,1789,1
|
|
20240508,131000,2517387160,1788,1789,1789,1788,301
|
|
20240508,130900,2516848971,1789,1790,1790,1784,544
|
|
20240508,130800,2515878453,1784,1784,1791,1784,180
|
|
20240508,130700,2515557275,1792,1792,1792,1792,0
|
|
20240508,130600,2515557275,1792,1792,1792,1792,45
|
|
20240508,130500,2515476635,1792,1785,1792,1785,101
|
|
20240508,130400,2515296343,1792,1792,1792,1792,6
|
|
20240508,130300,2515285591,1793,1793,1793,1793,1045
|
|
20240508,130200,2513411906,1794,1785,1794,1785,95
|
|
20240508,130100,2513241818,1794,1785,1794,1785,1057
|
|
20240508,130000,2511354611,1794,1794,1794,1785,50
|
|
20240508,125900,2511264947,1794,1794,1794,1794,0
|
|
20240508,125800,2511264947,1794,1794,1794,1794,167
|
|
20240508,125700,2510965349,1794,1794,1794,1794,45
|
|
20240508,125600,2510884619,1795,1795,1795,1795,0
|
|
20240508,125500,2510884619,1795,1788,1795,1784,2846
|
|
20240508,125400,2505805170,1795,1795,1795,1795,45
|
|
20240508,125300,2505724395,1796,1796,1796,1795,61
|
|
20240508,125200,2505614844,1796,1786,1796,1785,921
|
|
20240508,125100,2503970288,1786,1797,1797,1786,420
|
|
20240508,125000,2503219663,1797,1797,1797,1787,42
|
|
20240508,124900,2503144289,1797,1796,1797,1796,1670
|
|
20240508,124800,2500143599,1797,1794,1797,1794,947
|
|
20240508,124700,2498443777,1794,1794,1795,1792,101
|
|
20240508,124600,2498262638,1795,1795,1795,1795,0
|
|
20240508,124500,2498262638,1795,1789,1795,1789,7337
|
|
20240508,124400,2485103621,1789,1789,1790,1789,485
|
|
20240508,124300,2484235953,1790,1790,1790,1789,502
|
|
20240508,124200,2483337873,1790,1789,1790,1789,35
|
|
20240508,124100,2483275256,1789,1786,1789,1786,360
|
|
20240508,124000,2482631288,1790,1790,1790,1790,163
|
|
20240508,123900,2482339518,1790,1790,1790,1790,218
|
|
20240508,123800,2481949298,1790,1789,1790,1789,800
|
|
20240508,123700,2480517708,1789,1786,1789,1786,2
|
|
20240508,123600,2480514133,1789,1789,1790,1788,285
|
|
20240508,123500,2480004297,1789,1789,1789,1789,1
|
|
20240508,123400,2480002508,1789,1787,1789,1787,1011
|
|
20240508,123300,2478194299,1788,1789,1789,1788,56
|
|
20240508,123200,2478094170,1788,1788,1788,1788,1
|
|
20240508,123100,2478092382,1789,1785,1789,1785,1058
|
|
20240508,123000,2476200680,1788,1787,1788,1785,1914
|
|
20240508,122900,2472780366,1786,1786,1786,1786,1395
|
|
20240508,122800,2470288896,1786,1786,1786,1785,52
|
|
20240508,122700,2470196074,1785,1785,1786,1785,723
|
|
20240508,122600,2468904815,1786,1786,1786,1786,0
|
|
20240508,122500,2468904815,1786,1784,1786,1784,182
|
|
20240508,122400,2468580123,1786,1787,1787,1784,220
|
|
20240508,122300,2468187089,1787,1787,1787,1787,5
|
|
20240508,122200,2468178154,1787,1787,1787,1787,0
|
|
20240508,122100,2468178154,1787,1787,1787,1787,45
|
|
20240508,122000,2468097739,1787,1784,1787,1784,102
|
|
20240508,121900,2467915765,1787,1784,1787,1784,604
|
|
20240508,121800,2466838226,1787,1785,1787,1785,45
|
|
20240508,121700,2466757813,1787,1787,1787,1787,0
|
|
20240508,121600,2466757813,1787,1787,1787,1787,0
|
|
20240508,121500,2466757813,1787,1787,1787,1787,324
|
|
20240508,121400,2466178825,1787,1784,1787,1784,208
|
|
20240508,121300,2465807744,1787,1786,1787,1786,180
|
|
20240508,121200,2465486125,1787,1787,1788,1787,78
|
|
20240508,121100,2465346738,1787,1784,1788,1783,509
|
|
20240508,121000,2464439161,1784,1784,1788,1784,251
|
|
20240508,120900,2463991373,1788,1788,1788,1784,2384
|
|
20240508,120800,2459734071,1788,1788,1788,1785,78
|
|
20240508,120700,2459594832,1786,1788,1788,1785,1996
|
|
20240508,120600,2456026488,1788,1788,1788,1786,125
|
|
20240508,120500,2455803048,1788,1786,1788,1786,8
|
|
20240508,120400,2455788758,1788,1788,1788,1788,0
|
|
20240508,120300,2455788758,1788,1787,1788,1787,47
|
|
20240508,120200,2455704732,1789,1789,1789,1789,0
|
|
20240508,120100,2455704732,1789,1789,1789,1789,0
|
|
20240508,120000,2455704732,1789,1789,1789,1789,45
|
|
20240508,115900,2455624227,1789,1783,1789,1783,113
|
|
20240508,115800,2455422736,1789,1783,1789,1783,714
|
|
20240508,115700,2454149668,1789,1784,1789,1782,4795
|
|
20240508,115600,2445600343,1784,1783,1784,1783,201
|
|
20240508,115500,2445241959,1784,1784,1784,1784,0
|
|
20240508,115400,2445241959,1784,1784,1784,1784,55
|
|
20240508,115300,2445143839,1784,1784,1784,1784,220
|
|
20240508,115200,2444751359,1784,1784,1784,1783,576
|
|
20240508,115100,2443724316,1784,1783,1784,1782,986
|
|
20240508,115000,2441967168,1783,1784,1784,1783,2178
|
|
20240508,114900,2438083689,1784,1789,1789,1784,1106
|
|
20240508,114800,2436105560,1789,1787,1789,1783,5893
|
|
20240508,114700,2425592719,1787,1785,1787,1785,501
|
|
20240508,114600,2424698432,1787,1787,1787,1785,112
|
|
20240508,114500,2424498376,1787,1789,1789,1787,75
|
|
20240508,114400,2424364261,1789,1789,1789,1789,0
|
|
20240508,114300,2424364261,1789,1789,1789,1789,0
|
|
20240508,114200,2424364261,1789,1786,1789,1784,756
|
|
20240508,114100,2423013557,1786,1786,1786,1783,12396
|
|
20240508,114000,2400896412,1789,1787,1789,1786,64
|
|
20240508,113900,2400782085,1786,1789,1789,1786,138
|
|
20240508,113800,2400535298,1789,1789,1789,1789,199
|
|
20240508,113700,2400179287,1789,1788,1789,1788,2
|
|
20240508,113600,2400175710,1790,1790,1790,1790,45
|
|
20240508,113500,2400095160,1790,1789,1790,1785,1070
|
|
20240508,113400,2398183999,1786,1789,1789,1785,4733
|
|
20240508,113300,2389727988,1786,1790,1790,1786,1499
|
|
20240508,113200,2387046903,1789,1790,1791,1789,1882
|
|
20240508,113100,2383677983,1791,1793,1793,1790,4
|
|
20240508,113000,2383670818,1793,1793,1793,1793,659
|
|
20240508,112900,2382489231,1793,1793,1793,1790,292
|
|
20240508,112800,2381966093,1793,1792,1793,1791,547
|
|
20240508,112700,2380986220,1793,1794,1794,1792,264
|
|
20240508,112600,2380512796,1794,1794,1794,1794,3
|
|
20240508,112500,2380507414,1794,1797,1797,1794,11
|
|
20240508,112400,2380487677,1795,1797,1797,1795,59
|
|
20240508,112300,2380381664,1797,1798,1798,1789,3316
|
|
20240508,112200,2374446325,1798,1795,1798,1790,14157
|
|
20240508,112100,2349058632,1798,1799,1799,1795,2657
|
|
20240508,112000,2344285243,1799,1799,1799,1798,751
|
|
20240508,111900,2342934844,1800,1800,1800,1800,0
|
|
20240508,111800,2342934844,1800,1800,1800,1800,75
|
|
20240508,111700,2342799844,1800,1799,1800,1797,650
|
|
20240508,111600,2341630724,1799,1799,1799,1799,65
|
|
20240508,111500,2341513789,1800,1800,1800,1800,201
|
|
20240508,111400,2341151989,1800,1799,1800,1799,2
|
|
20240508,111300,2341148390,1800,1800,1800,1800,150
|
|
20240508,111200,2340878390,1800,1800,1800,1800,45
|
|
20240508,111100,2340797390,1800,1800,1800,1800,40
|
|
20240508,111000,2340725390,1800,1800,1800,1800,790
|
|
20240508,110900,2339303390,1800,1800,1800,1800,2345
|
|
20240508,110800,2335082390,1800,1799,1800,1799,1391
|
|
20240508,110700,2332578855,1799,1799,1799,1799,350
|
|
20240508,110600,2331949205,1800,1800,1800,1800,445
|
|
20240508,110500,2331148205,1801,1800,1801,1800,420
|
|
20240508,110400,2330392202,1801,1801,1801,1801,0
|
|
20240508,110300,2330392202,1801,1800,1801,1800,598
|
|
20240508,110200,2329315799,1800,1800,1801,1800,363
|
|
20240508,110100,2328662197,1800,1797,1800,1796,9898
|
|
20240508,110000,2310859141,1796,1798,1798,1796,1635
|
|
20240508,105900,2307920984,1798,1797,1798,1796,42
|
|
20240508,105800,2307845538,1797,1798,1798,1795,3913
|
|
20240508,105700,2300817745,1798,1798,1798,1797,1533
|
|
20240508,105600,2298062734,1798,1798,1798,1797,333
|
|
20240508,105500,2297464230,1798,1799,1799,1796,78
|
|
20240508,105400,2297324135,1795,1799,1799,1795,2032
|
|
20240508,105300,2293674730,1800,1797,1800,1797,269
|
|
20240508,105200,2293191334,1800,1798,1800,1796,1911
|
|
20240508,105100,2289756348,1799,1800,1800,1797,3107
|
|
20240508,105000,2284167906,1800,1799,1800,1798,1787
|
|
20240508,104900,2280954449,1800,1802,1802,1799,1754
|
|
20240508,104800,2277795603,1802,1802,1802,1801,823
|
|
20240508,104700,2276313057,1802,1801,1802,1801,201
|
|
20240508,104600,2275951055,1802,1800,1802,1799,901
|
|
20240508,104500,2274330009,1802,1802,1802,1800,621
|
|
20240508,104400,2273211161,1802,1804,1805,1800,1007
|
|
20240508,104300,2271397744,1804,1803,1804,1803,104
|
|
20240508,104200,2271210231,1804,1803,1804,1803,81
|
|
20240508,104100,2271064141,1803,1799,1803,1799,6677
|
|
20240508,104000,2259037377,1799,1801,1801,1799,258
|
|
20240508,103900,2258573229,1801,1801,1801,1799,1346
|
|
20240508,103800,2256151094,1801,1801,1801,1801,0
|
|
20240508,103700,2256151094,1801,1800,1801,1799,1543
|
|
20240508,103600,2253373991,1801,1801,1801,1801,72
|
|
20240508,103500,2253244319,1801,1801,1801,1800,114
|
|
20240508,103400,2253039115,1801,1801,1801,1801,0
|
|
20240508,103300,2253039115,1801,1801,1801,1800,526
|
|
20240508,103200,2252091790,1801,1800,1801,1800,1908
|
|
20240508,103100,2248657389,1801,1801,1801,1798,2814
|
|
20240508,103000,2243595808,1801,1801,1801,1800,953
|
|
20240508,102900,2241880362,1801,1800,1801,1800,396
|
|
20240508,102800,2241167560,1800,1800,1801,1800,138
|
|
20240508,102700,2240919149,1801,1800,1801,1798,1422
|
|
20240508,102600,2238361749,1801,1801,1801,1798,2094
|
|
20240508,102500,2234595378,1799,1799,1799,1799,400
|
|
20240508,102400,2233875778,1801,1801,1801,1801,45
|
|
20240508,102300,2233794733,1801,1800,1801,1800,236
|
|
20240508,102200,2233369927,1800,1799,1800,1798,835
|
|
20240508,102100,2231867089,1799,1799,1800,1799,1573
|
|
20240508,102000,2229037249,1799,1800,1800,1799,15
|
|
20240508,101900,2229010259,1800,1800,1800,1800,23
|
|
20240508,101800,2228968859,1800,1801,1801,1799,287
|
|
20240508,101700,2228452268,1799,1800,1802,1799,187
|
|
20240508,101600,2228115642,1802,1800,1802,1799,3006
|
|
20240508,101500,2222705909,1800,1801,1801,1800,490
|
|
20240508,101400,2221823864,1801,1799,1801,1799,2324
|
|
20240508,101300,2217642714,1799,1800,1800,1799,3024
|
|
20240508,101200,2212200981,1801,1801,1801,1801,16
|
|
20240508,101100,2212172165,1800,1801,1802,1800,356
|
|
20240508,101000,2211531201,1800,1798,1801,1798,317
|
|
20240508,100900,2210960852,1800,1800,1800,1798,3676
|
|
20240508,100800,2204346528,1800,1800,1800,1799,1844
|
|
20240508,100700,2201028949,1800,1800,1800,1799,3234
|
|
20240508,100600,2195208221,1801,1802,1802,1801,1956
|
|
20240508,100500,2191684575,1801,1803,1803,1801,1174
|
|
20240508,100400,2189569077,1803,1804,1806,1801,1165
|
|
20240508,100300,2187467850,1804,1803,1804,1801,934
|
|
20240508,100200,2185783714,1803,1801,1803,1801,2803
|
|
20240508,100100,2180735509,1800,1802,1802,1800,4862
|
|
20240508,100000,2171981711,1803,1804,1804,1802,7246
|
|
20240508,095900,2158923421,1804,1803,1804,1803,1071
|
|
20240508,095800,2156992151,1804,1807,1807,1803,3023
|
|
20240508,095700,2151539966,1805,1807,1807,1804,1570
|
|
20240508,095600,2148706286,1807,1812,1812,1807,3935
|
|
20240508,095500,2141593092,1808,1811,1812,1808,3628
|
|
20240508,095400,2135026986,1812,1814,1815,1809,4487
|
|
20240508,095300,2126895811,1814,1811,1814,1809,5884
|
|
20240508,095200,2116232156,1812,1813,1813,1811,1156
|
|
20240508,095100,2114137460,1811,1812,1814,1811,7563
|
|
20240508,095000,2100434416,1811,1814,1814,1811,7502
|
|
20240508,094900,2086832526,1815,1815,1815,1812,6983
|
|
20240508,094800,2074169239,1815,1817,1817,1814,9247
|
|
20240508,094700,2057386542,1817,1810,1817,1808,29282
|
|
20240508,094600,2004322129,1811,1816,1817,1808,16768
|
|
20240508,094500,1973911433,1817,1800,1820,1798,45938
|
|
20240508,094400,1890554594,1798,1790,1800,1790,11448
|
|
20240508,094300,1870004581,1789,1788,1789,1785,6669
|
|
20240508,094200,1858081508,1786,1788,1788,1784,1016
|
|
20240508,094100,1856265428,1784,1784,1788,1783,4408
|
|
20240508,094000,1848404862,1784,1784,1784,1783,2528
|
|
20240508,093900,1843896240,1783,1790,1790,1783,11786
|
|
20240508,093800,1822873319,1790,1783,1790,1783,3839
|
|
20240508,093700,1816017020,1784,1785,1785,1784,2255
|
|
20240508,093600,1811994086,1784,1784,1784,1783,2332
|
|
20240508,093500,1807834957,1784,1784,1785,1783,4207
|
|
20240508,093400,1800330251,1784,1786,1786,1784,2776
|
|
20240508,093300,1795375868,1786,1787,1787,1786,513
|
|
20240508,093200,1794459299,1787,1791,1791,1787,4360
|
|
20240508,093100,1786659206,1792,1792,1792,1790,2495
|
|
20240508,093000,1782192154,1792,1789,1792,1785,4082
|
|
20240508,092900,1774893908,1789,1789,1789,1785,12897
|
|
20240508,092800,1751840448,1788,1793,1794,1788,24121
|
|
20240508,092700,1708668878,1794,1798,1798,1792,9002
|
|
20240508,092600,1692514313,1798,1800,1800,1797,7839
|
|
20240508,092500,1678421843,1799,1800,1800,1799,3102
|
|
20240508,092400,1672838843,1800,1801,1801,1797,7293
|
|
20240508,092300,1659727954,1801,1801,1802,1799,6316
|
|
20240508,092200,1648350179,1802,1803,1803,1797,8088
|
|
20240508,092100,1633796203,1803,1805,1805,1800,7942
|
|
20240508,092000,1619496181,1805,1803,1815,1799,16607
|
|
20240508,091900,1589506467,1803,1799,1803,1798,2566
|
|
20240508,091800,1584888333,1799,1799,1799,1798,3071
|
|
20240508,091700,1579364275,1799,1797,1799,1796,5353
|
|
20240508,091600,1569743193,1797,1796,1797,1795,4644
|
|
20240508,091500,1561400709,1796,1797,1797,1794,2186
|
|
20240508,091400,1557474750,1797,1799,1799,1794,11902
|
|
20240508,091300,1536106441,1797,1799,1800,1796,21834
|
|
20240508,091200,1496870961,1800,1795,1809,1792,25785
|
|
20240508,091100,1450535560,1798,1820,1820,1786,74929
|
|
20240508,091000,1315557053,1819,1823,1824,1819,20625
|
|
20240508,090900,1278003747,1824,1825,1825,1821,6989
|
|
20240508,090800,1265260309,1825,1820,1825,1820,16855
|
|
20240508,090700,1234552602,1821,1828,1828,1820,16382
|
|
20240508,090600,1204699631,1828,1829,1830,1825,25089
|
|
20240508,090500,1158817058,1828,1820,1830,1818,36087
|
|
20240508,090400,1093089529,1818,1829,1829,1817,83952
|
|
20240508,090300,940062607,1829,1839,1839,1829,85386
|
|
20240508,090200,783440696,1839,1836,1846,1835,134618
|
|
20240508,090100,535724849,1835,1833,1846,1832,127716
|
|
20240508,090000,301110298,1832,1830,1838,1816,164793
|