601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,185800,510579302,1525,1525,1525,1525,17632
|
|
20240508,185700,510579302,1525,1525,1525,1525,0
|
|
20240508,185600,510579302,1525,1525,1525,1525,0
|
|
20240508,185500,510579302,1525,1525,1525,1525,0
|
|
20240508,185400,510579302,1525,1525,1525,1525,0
|
|
20240508,185300,510579302,1525,1525,1525,1525,0
|
|
20240508,185200,510579302,1525,1525,1525,1525,0
|
|
20240508,185100,510579302,1525,1525,1525,1525,0
|
|
20240508,185000,510579302,1525,1525,1525,1525,0
|
|
20240508,184900,510579302,1525,1525,1525,1525,0
|
|
20240508,184800,510579302,1525,1525,1525,1525,0
|
|
20240508,184700,510579302,1525,1525,1525,1525,0
|
|
20240508,184600,510579302,1525,1525,1525,1525,0
|
|
20240508,184500,510579302,1525,1525,1525,1525,0
|
|
20240508,184400,510579302,1525,1525,1525,1525,0
|
|
20240508,184300,510579302,1525,1525,1525,1525,0
|
|
20240508,184200,510579302,1525,1525,1525,1525,0
|
|
20240508,184100,510579302,1525,1525,1525,1525,0
|
|
20240508,184000,510579302,1525,1525,1525,1525,0
|
|
20240508,183900,510579302,1525,1525,1525,1525,0
|
|
20240508,183800,510579302,1525,1525,1525,1525,0
|
|
20240508,183700,510579302,1525,1525,1525,1525,0
|
|
20240508,183600,510579302,1525,1525,1525,1525,0
|
|
20240508,183500,510579302,1525,1525,1525,1525,0
|
|
20240508,183400,510579302,1525,1525,1525,1525,0
|
|
20240508,183300,510579302,1525,1525,1525,1525,0
|
|
20240508,183200,510579302,1525,1525,1525,1525,0
|
|
20240508,183100,510579302,1525,1525,1525,1525,0
|
|
20240508,183000,510579302,1525,1525,1525,1525,0
|
|
20240508,182900,510579302,1525,1525,1525,1525,0
|
|
20240508,182800,510579302,1525,1525,1525,1525,17632
|
|
20240508,182700,510579302,1525,1525,1525,1525,0
|
|
20240508,182600,510579302,1525,1525,1525,1525,0
|
|
20240508,182500,510579302,1525,1525,1525,1525,0
|
|
20240508,182400,510579302,1525,1525,1525,1525,0
|
|
20240508,182300,510579302,1525,1525,1525,1525,0
|
|
20240508,182200,510579302,1525,1525,1525,1525,0
|
|
20240508,182100,510579302,1525,1525,1525,1525,0
|
|
20240508,182000,510579302,1525,1525,1525,1525,0
|
|
20240508,181900,510579302,1525,1525,1525,1525,0
|
|
20240508,181800,510579302,1525,1525,1525,1525,0
|
|
20240508,181700,510579302,1525,1525,1525,1525,0
|
|
20240508,181600,510579302,1525,1525,1525,1525,0
|
|
20240508,181500,510579302,1525,1525,1525,1525,0
|
|
20240508,181400,510579302,1525,1525,1525,1525,0
|
|
20240508,181300,510579302,1525,1525,1525,1525,0
|
|
20240508,181200,510579302,1525,1525,1525,1525,0
|
|
20240508,181100,510579302,1525,1525,1525,1525,0
|
|
20240508,181000,510579302,1525,1525,1525,1525,0
|
|
20240508,180900,510579302,1525,1525,1525,1525,0
|
|
20240508,180800,510579302,1525,1525,1525,1525,0
|
|
20240508,180700,510579302,1525,1525,1525,1525,0
|
|
20240508,180600,510579302,1525,1525,1525,1525,0
|
|
20240508,180500,510579302,1525,1525,1525,1525,0
|
|
20240508,180400,510579302,1525,1525,1525,1525,0
|
|
20240508,180300,510579302,1525,1525,1525,1525,0
|
|
20240508,180200,510579302,1525,1525,1525,1525,0
|
|
20240508,180100,510579302,1525,1525,1525,1525,0
|
|
20240508,180000,510579302,1525,1525,1525,1525,0
|
|
20240508,175900,510579302,1525,1525,1525,1525,0
|
|
20240508,175800,510579302,1525,1525,1525,1525,17632
|
|
20240508,175700,510579302,1525,1525,1525,1525,0
|
|
20240508,175600,510579302,1525,1525,1525,1525,0
|
|
20240508,175500,510579302,1525,1525,1525,1525,0
|
|
20240508,175400,510579302,1525,1525,1525,1525,0
|
|
20240508,175300,510579302,1525,1525,1525,1525,0
|
|
20240508,175200,510579302,1525,1525,1525,1525,0
|
|
20240508,175100,510579302,1525,1525,1525,1525,0
|
|
20240508,175000,510579302,1525,1525,1525,1525,0
|
|
20240508,174900,510579302,1525,1525,1525,1525,0
|
|
20240508,174800,510579302,1525,1525,1525,1525,0
|
|
20240508,174700,510579302,1525,1525,1525,1525,0
|
|
20240508,174600,510579302,1525,1525,1525,1525,0
|
|
20240508,174500,510579302,1525,1525,1525,1525,0
|
|
20240508,174400,510579302,1525,1525,1525,1525,0
|
|
20240508,174300,510579302,1525,1525,1525,1525,0
|
|
20240508,174200,510579302,1525,1525,1525,1525,0
|
|
20240508,174100,510579302,1525,1525,1525,1525,0
|
|
20240508,174000,510579302,1525,1525,1525,1525,0
|
|
20240508,173900,510579302,1525,1525,1525,1525,0
|
|
20240508,173800,510579302,1525,1525,1525,1525,0
|
|
20240508,173700,510579302,1525,1525,1525,1525,0
|
|
20240508,173600,510579302,1525,1525,1525,1525,0
|
|
20240508,173500,510579302,1525,1525,1525,1525,0
|
|
20240508,173400,510579302,1525,1525,1525,1525,0
|
|
20240508,173300,510579302,1525,1525,1525,1525,0
|
|
20240508,173200,510579302,1525,1525,1525,1525,0
|
|
20240508,173100,510579302,1525,1525,1525,1525,0
|
|
20240508,173000,510579302,1525,1525,1525,1525,0
|
|
20240508,172900,510579302,1525,1525,1525,1525,0
|
|
20240508,172800,510579302,1525,1525,1525,1525,17632
|
|
20240508,172700,510579302,1525,1525,1525,1525,0
|
|
20240508,172600,510579302,1525,1525,1525,1525,0
|
|
20240508,172500,510579302,1525,1525,1525,1525,0
|
|
20240508,172400,510579302,1525,1525,1525,1525,0
|
|
20240508,172300,510579302,1525,1525,1525,1525,0
|
|
20240508,172200,510579302,1525,1525,1525,1525,0
|
|
20240508,172100,510579302,1525,1525,1525,1525,0
|
|
20240508,172000,510579302,1525,1525,1525,1525,0
|
|
20240508,171900,510579302,1525,1525,1525,1525,0
|
|
20240508,171800,510579302,1525,1525,1525,1525,0
|
|
20240508,171700,510579302,1525,1525,1525,1525,0
|
|
20240508,171600,510579302,1525,1525,1525,1525,0
|
|
20240508,171500,510579302,1525,1525,1525,1525,0
|
|
20240508,171400,510579302,1525,1525,1525,1525,0
|
|
20240508,171300,510579302,1525,1525,1525,1525,0
|
|
20240508,171200,510579302,1525,1525,1525,1525,0
|
|
20240508,171100,510579302,1525,1525,1525,1525,0
|
|
20240508,171000,510579302,1525,1525,1525,1525,0
|
|
20240508,170900,510579302,1525,1525,1525,1525,0
|
|
20240508,170800,510579302,1525,1525,1525,1525,0
|
|
20240508,170700,510579302,1525,1525,1525,1525,0
|
|
20240508,170600,510579302,1525,1525,1525,1525,0
|
|
20240508,170500,510579302,1525,1525,1525,1525,0
|
|
20240508,170400,510579302,1525,1525,1525,1525,0
|
|
20240508,170300,510579302,1525,1525,1525,1525,0
|
|
20240508,170200,510579302,1525,1525,1525,1525,0
|
|
20240508,170100,510579302,1525,1525,1525,1525,0
|
|
20240508,170000,510579302,1525,1525,1525,1525,0
|
|
20240508,165900,510579302,1525,1525,1525,1525,0
|
|
20240508,165800,510579302,1525,1525,1525,1525,17632
|
|
20240508,165700,510579302,1525,1525,1525,1525,0
|
|
20240508,165600,510579302,1525,1525,1525,1525,0
|
|
20240508,165500,510579302,1525,1525,1525,1525,0
|
|
20240508,165400,510579302,1525,1525,1525,1525,0
|
|
20240508,165300,510579302,1525,1525,1525,1525,0
|
|
20240508,165200,510579302,1525,1525,1525,1525,0
|
|
20240508,165100,510579302,1525,1525,1525,1525,0
|
|
20240508,165000,510579302,1525,1525,1525,1525,0
|
|
20240508,164900,510579302,1525,1525,1525,1525,0
|
|
20240508,164800,510579302,1525,1525,1525,1525,0
|
|
20240508,164700,510579302,1525,1525,1525,1525,0
|
|
20240508,164600,510579302,1525,1525,1525,1525,0
|
|
20240508,164500,510579302,1525,1525,1525,1525,0
|
|
20240508,164400,510579302,1525,1525,1525,1525,0
|
|
20240508,164300,510579302,1525,1525,1525,1525,0
|
|
20240508,164200,510579302,1525,1525,1525,1525,0
|
|
20240508,164100,510579302,1525,1525,1525,1525,0
|
|
20240508,164000,510579302,1525,1525,1525,1525,0
|
|
20240508,163900,510579302,1525,1525,1525,1525,0
|
|
20240508,163800,510579302,1525,1525,1525,1525,0
|
|
20240508,163700,510579302,1525,1525,1525,1525,0
|
|
20240508,163600,510579302,1525,1525,1525,1525,0
|
|
20240508,163500,510579302,1525,1525,1525,1525,0
|
|
20240508,163400,510579302,1525,1525,1525,1525,0
|
|
20240508,163300,510579302,1525,1525,1525,1525,0
|
|
20240508,163200,510579302,1525,1525,1525,1525,0
|
|
20240508,163100,510579302,1525,1525,1525,1525,0
|
|
20240508,163000,510579302,1525,1525,1525,1525,0
|
|
20240508,162900,510579302,1525,1525,1525,1525,0
|
|
20240508,162800,510579302,1525,1525,1525,1525,17632
|
|
20240508,162700,510579302,1525,1525,1525,1525,0
|
|
20240508,162600,510579302,1525,1525,1525,1525,0
|
|
20240508,162500,510579302,1525,1525,1525,1525,0
|
|
20240508,162400,510579302,1525,1525,1525,1525,0
|
|
20240508,162300,510579302,1525,1525,1525,1525,0
|
|
20240508,162200,510579302,1525,1525,1525,1525,0
|
|
20240508,162100,510579302,1525,1525,1525,1525,0
|
|
20240508,162000,510579302,1525,1525,1525,1525,0
|
|
20240508,161900,510579302,1525,1525,1525,1525,0
|
|
20240508,161800,510579302,1525,1525,1525,1525,0
|
|
20240508,161700,510579302,1525,1525,1525,1525,0
|
|
20240508,161600,510579302,1525,1525,1525,1525,0
|
|
20240508,161500,510579302,1525,1525,1525,1525,0
|
|
20240508,161400,510579302,1525,1525,1525,1525,0
|
|
20240508,161300,510579302,1525,1525,1525,1525,0
|
|
20240508,161200,510579302,1525,1525,1525,1525,0
|
|
20240508,161100,510579302,1525,1525,1525,1525,0
|
|
20240508,161000,510579302,1525,1525,1525,1525,0
|
|
20240508,160900,510579302,1525,1525,1525,1525,0
|
|
20240508,160800,510579302,1525,1525,1525,1525,0
|
|
20240508,160700,510579302,1525,1525,1525,1525,0
|
|
20240508,160600,510579302,1525,1525,1525,1525,0
|
|
20240508,160500,510579302,1525,1525,1525,1525,0
|
|
20240508,160400,510579302,1525,1525,1525,1525,0
|
|
20240508,160300,510579302,1525,1525,1525,1525,0
|
|
20240508,160200,510579302,1525,1525,1525,1525,0
|
|
20240508,160100,510579302,1525,1525,1525,1525,0
|
|
20240508,160000,510579302,1525,1525,1525,1525,0
|
|
20240508,155900,510579302,1525,1525,1525,1525,0
|
|
20240508,155800,510579302,1525,1525,1525,1525,17632
|
|
20240508,155700,510579302,1525,1525,1525,1525,0
|
|
20240508,155600,510579302,1525,1525,1525,1525,0
|
|
20240508,155500,510579302,1525,1525,1525,1525,0
|
|
20240508,155400,510579302,1525,1525,1525,1525,0
|
|
20240508,155300,510579302,1525,1525,1525,1525,0
|
|
20240508,155200,510579302,1525,1525,1525,1525,0
|
|
20240508,155100,510579302,1525,1525,1525,1525,0
|
|
20240508,155000,510579302,1525,1525,1525,1525,0
|
|
20240508,154900,510579302,1525,1525,1525,1525,0
|
|
20240508,154800,510579302,1525,1525,1525,1525,0
|
|
20240508,154700,510579302,1525,1525,1525,1525,0
|
|
20240508,154600,510579302,1525,1525,1525,1525,0
|
|
20240508,154500,510579302,1525,1525,1525,1525,0
|
|
20240508,154400,510579302,1525,1525,1525,1525,0
|
|
20240508,154300,510579302,1525,1525,1525,1525,0
|
|
20240508,154200,510579302,1525,1525,1525,1525,0
|
|
20240508,154100,510579302,1525,1525,1525,1525,0
|
|
20240508,154000,510579302,1525,1525,1525,1525,0
|
|
20240508,153900,510579302,1525,1525,1525,1525,0
|
|
20240508,153800,510579302,1525,1525,1525,1525,0
|
|
20240508,153700,510579302,1525,1525,1525,1525,0
|
|
20240508,153600,510579302,1525,1525,1525,1525,0
|
|
20240508,153500,510579302,1525,1525,1525,1525,0
|
|
20240508,153400,510579302,1525,1525,1525,1525,0
|
|
20240508,153300,510579302,1525,1525,1525,1525,0
|
|
20240508,153200,510579302,1525,1525,1525,1525,0
|
|
20240508,153100,510579302,1525,1525,1525,1525,0
|
|
20240508,153000,510579302,1525,1525,1525,1525,17632
|
|
20240508,152900,483690502,1539,1539,1539,1539,0
|
|
20240508,152800,483690502,1539,1539,1539,1539,0
|
|
20240508,152700,483690502,1539,1539,1539,1539,0
|
|
20240508,152600,483690502,1539,1539,1539,1539,0
|
|
20240508,152500,483690502,1539,1539,1539,1539,0
|
|
20240508,152400,483690502,1539,1539,1539,1539,0
|
|
20240508,152300,483690502,1539,1539,1539,1539,0
|
|
20240508,152200,483690502,1539,1539,1539,1539,0
|
|
20240508,152100,483690502,1539,1539,1539,1539,0
|
|
20240508,152000,483690502,1539,1539,1539,1539,0
|
|
20240508,151900,483690502,1539,1539,1545,1529,3004
|
|
20240508,151800,479066481,1539,1541,1541,1539,223
|
|
20240508,151700,478722984,1543,1526,1546,1525,12606
|
|
20240508,151600,459452668,1526,1526,1526,1526,59
|
|
20240508,151500,459362634,1532,1525,1532,1525,232
|
|
20240508,151400,459007626,1530,1525,1530,1525,3246
|
|
20240508,151300,454057401,1530,1524,1530,1523,1042
|
|
20240508,151200,452467941,1523,1528,1528,1523,2450
|
|
20240508,151100,448735841,1529,1521,1529,1519,2501
|
|
20240508,151000,444935120,1529,1522,1529,1521,192
|
|
20240508,150900,444642871,1529,1529,1529,1529,1
|
|
20240508,150800,444641342,1522,1522,1522,1522,0
|
|
20240508,150700,444641342,1522,1528,1530,1522,357
|
|
20240508,150600,444097926,1522,1528,1528,1522,863
|
|
20240508,150500,442783402,1528,1528,1528,1528,200
|
|
20240508,150400,442477802,1529,1529,1529,1522,1729
|
|
20240508,150300,439838130,1529,1526,1529,1520,7713
|
|
20240508,150200,428092321,1526,1525,1526,1525,567
|
|
20240508,150100,427227523,1526,1526,1526,1521,2176
|
|
20240508,150000,423911343,1530,1530,1530,1530,1
|
|
20240508,145900,423909813,1526,1529,1529,1526,2947
|
|
20240508,145800,419406565,1529,1529,1529,1529,10
|
|
20240508,145700,419391275,1529,1529,1529,1529,188
|
|
20240508,145600,419103823,1529,1529,1533,1529,1202
|
|
20240508,145500,417265961,1529,1529,1529,1529,1
|
|
20240508,145400,417264432,1528,1527,1528,1527,605
|
|
20240508,145300,416340154,1528,1528,1528,1528,2
|
|
20240508,145200,416337098,1520,1530,1534,1520,830
|
|
20240508,145100,415073398,1520,1520,1537,1520,5325
|
|
20240508,145000,406953000,1519,1526,1529,1519,9357
|
|
20240508,144900,392704351,1526,1528,1529,1526,272
|
|
20240508,144800,392288893,1528,1528,1534,1528,4073
|
|
20240508,144700,386065283,1528,1538,1538,1528,631
|
|
20240508,144600,385100435,1533,1533,1533,1533,634
|
|
20240508,144500,384128513,1540,1540,1540,1540,0
|
|
20240508,144400,384128513,1540,1535,1540,1535,15
|
|
20240508,144300,384105478,1533,1533,1533,1533,37
|
|
20240508,144200,384048757,1533,1530,1533,1526,1535
|
|
20240508,144100,381705979,1526,1532,1532,1526,5000
|
|
20240508,144000,374063302,1532,1534,1535,1532,1831
|
|
20240508,143900,371256326,1535,1535,1535,1535,30
|
|
20240508,143800,371210276,1533,1535,1535,1533,5954
|
|
20240508,143700,362075853,1535,1542,1542,1535,2729
|
|
20240508,143600,357885455,1540,1536,1540,1536,1189
|
|
20240508,143500,356059071,1536,1540,1540,1536,3000
|
|
20240508,143400,351449893,1541,1541,1541,1541,21
|
|
20240508,143300,351417532,1541,1541,1541,1541,200
|
|
20240508,143200,351109332,1541,1541,1541,1541,0
|
|
20240508,143100,351109332,1541,1540,1541,1540,73
|
|
20240508,143000,350996909,1540,1540,1540,1540,953
|
|
20240508,142900,349529289,1540,1540,1540,1540,14
|
|
20240508,142800,349507729,1540,1540,1540,1540,633
|
|
20240508,142700,348532909,1540,1540,1540,1540,100
|
|
20240508,142600,348378909,1540,1540,1540,1540,135
|
|
20240508,142500,348171009,1540,1540,1540,1540,0
|
|
20240508,142400,348171009,1540,1540,1540,1540,0
|
|
20240508,142300,348171009,1540,1540,1540,1540,15
|
|
20240508,142200,348147909,1540,1540,1540,1540,3
|
|
20240508,142100,348143289,1536,1540,1540,1536,434
|
|
20240508,142000,347474977,1540,1537,1540,1537,1264
|
|
20240508,141900,345531426,1536,1536,1536,1536,0
|
|
20240508,141800,345531426,1536,1536,1536,1536,0
|
|
20240508,141700,345531426,1536,1536,1536,1536,200
|
|
20240508,141600,345224226,1540,1540,1540,1540,98
|
|
20240508,141500,345073306,1540,1540,1540,1540,0
|
|
20240508,141400,345073306,1540,1536,1540,1536,110
|
|
20240508,141300,344904318,1536,1540,1540,1535,1177
|
|
20240508,141200,343096986,1540,1539,1540,1539,568
|
|
20240508,141100,342222566,1539,1539,1539,1539,0
|
|
20240508,141000,342222566,1539,1539,1539,1539,20
|
|
20240508,140900,342191786,1539,1535,1539,1535,523
|
|
20240508,140800,341386929,1534,1540,1540,1534,824
|
|
20240508,140700,340122895,1534,1534,1534,1534,0
|
|
20240508,140600,340122895,1534,1540,1542,1534,702
|
|
20240508,140500,339044958,1535,1540,1540,1535,143
|
|
20240508,140400,338825403,1540,1540,1540,1540,0
|
|
20240508,140300,338825403,1540,1540,1540,1540,108
|
|
20240508,140200,338659083,1535,1539,1539,1535,2176
|
|
20240508,140100,335316811,1539,1539,1539,1539,3
|
|
20240508,140000,335312194,1535,1540,1540,1535,210
|
|
20240508,135900,334989829,1535,1535,1535,1535,300
|
|
20240508,135800,334529329,1535,1540,1540,1535,981
|
|
20240508,135700,333020758,1540,1540,1540,1540,252
|
|
20240508,135600,332632678,1540,1540,1540,1540,0
|
|
20240508,135500,332632678,1540,1540,1540,1540,203
|
|
20240508,135400,332320058,1538,1540,1540,1538,211
|
|
20240508,135300,331995132,1540,1540,1540,1540,1
|
|
20240508,135200,331993592,1540,1540,1540,1540,548
|
|
20240508,135100,331149672,1540,1540,1540,1540,120
|
|
20240508,135000,330964872,1540,1540,1540,1540,1000
|
|
20240508,134900,329424872,1540,1540,1540,1540,1
|
|
20240508,134800,329423332,1538,1542,1542,1538,2998
|
|
20240508,134700,324810899,1543,1543,1543,1543,100
|
|
20240508,134600,324656599,1543,1540,1543,1540,2758
|
|
20240508,134500,320408471,1539,1539,1539,1539,0
|
|
20240508,134400,320408471,1539,1544,1544,1539,6906
|
|
20240508,134300,309768238,1547,1547,1547,1547,92
|
|
20240508,134200,309625914,1547,1547,1547,1547,5
|
|
20240508,134100,309618179,1547,1547,1547,1547,105
|
|
20240508,134000,309455744,1547,1547,1547,1547,373
|
|
20240508,133900,308878713,1549,1549,1549,1549,21
|
|
20240508,133800,308846184,1549,1549,1549,1549,100
|
|
20240508,133700,308691284,1552,1552,1552,1552,0
|
|
20240508,133600,308691284,1552,1549,1552,1549,317
|
|
20240508,133500,308200248,1542,1548,1549,1542,12453
|
|
20240508,133400,288950343,1555,1555,1555,1555,0
|
|
20240508,133300,288950343,1555,1553,1555,1553,275
|
|
20240508,133200,288522868,1553,1548,1553,1548,1445
|
|
20240508,133100,286278883,1555,1555,1555,1555,0
|
|
20240508,133000,286278883,1555,1555,1555,1555,0
|
|
20240508,132900,286278883,1555,1555,1555,1555,202
|
|
20240508,132800,285964773,1548,1553,1553,1548,12000
|
|
20240508,132700,267361082,1553,1553,1553,1553,0
|
|
20240508,132600,267361082,1553,1553,1553,1553,0
|
|
20240508,132500,267361082,1553,1553,1553,1553,61
|
|
20240508,132400,267266349,1553,1553,1553,1553,1
|
|
20240508,132300,267264796,1553,1553,1553,1553,6
|
|
20240508,132200,267255478,1553,1555,1555,1553,3803
|
|
20240508,132100,261346557,1561,1561,1561,1561,0
|
|
20240508,132000,261346557,1561,1561,1561,1561,0
|
|
20240508,131900,261346557,1561,1561,1561,1561,0
|
|
20240508,131800,261346557,1561,1561,1561,1561,0
|
|
20240508,131700,261346557,1561,1561,1561,1561,0
|
|
20240508,131600,261346557,1561,1561,1561,1561,3
|
|
20240508,131500,261341874,1555,1555,1555,1555,709
|
|
20240508,131400,260239379,1555,1555,1555,1555,1036
|
|
20240508,131300,258628399,1561,1561,1561,1561,0
|
|
20240508,131200,258628399,1561,1561,1561,1561,9
|
|
20240508,131100,258614350,1561,1561,1561,1561,0
|
|
20240508,131000,258614350,1561,1561,1561,1561,0
|
|
20240508,130900,258614350,1561,1560,1561,1560,320
|
|
20240508,130800,258114857,1561,1561,1561,1561,0
|
|
20240508,130700,258114857,1561,1561,1561,1561,0
|
|
20240508,130600,258114857,1561,1561,1561,1561,0
|
|
20240508,130500,258114857,1561,1561,1561,1561,0
|
|
20240508,130400,258114857,1561,1555,1561,1554,1467
|
|
20240508,130300,255833811,1555,1555,1555,1555,200
|
|
20240508,130200,255522811,1555,1555,1555,1555,128
|
|
20240508,130100,255323771,1560,1560,1560,1560,0
|
|
20240508,130000,255323771,1560,1560,1560,1560,0
|
|
20240508,125900,255323771,1560,1560,1560,1560,0
|
|
20240508,125800,255323771,1560,1560,1560,1560,1
|
|
20240508,125700,255322211,1560,1560,1560,1560,99
|
|
20240508,125600,255167771,1560,1560,1560,1560,70
|
|
20240508,125500,255058571,1562,1562,1562,1562,69
|
|
20240508,125400,254950793,1555,1555,1555,1555,0
|
|
20240508,125300,254950793,1555,1555,1555,1555,203
|
|
20240508,125200,254635128,1554,1556,1556,1554,6050
|
|
20240508,125100,245230056,1556,1556,1556,1556,0
|
|
20240508,125000,245230056,1556,1556,1556,1556,0
|
|
20240508,124900,245230056,1556,1556,1556,1556,901
|
|
20240508,124800,243828100,1556,1556,1556,1556,730
|
|
20240508,124700,242692220,1555,1555,1555,1555,0
|
|
20240508,124600,242692220,1555,1561,1561,1555,2652
|
|
20240508,124500,238557592,1564,1564,1564,1564,100
|
|
20240508,124400,238401192,1564,1564,1564,1564,200
|
|
20240508,124300,238088392,1564,1564,1564,1564,0
|
|
20240508,124200,238088392,1564,1564,1564,1564,0
|
|
20240508,124100,238088392,1564,1564,1564,1564,0
|
|
20240508,124000,238088392,1564,1564,1564,1564,61
|
|
20240508,123900,237992988,1565,1565,1565,1565,0
|
|
20240508,123800,237992988,1565,1565,1565,1565,100
|
|
20240508,123700,237836488,1565,1565,1565,1565,0
|
|
20240508,123600,237836488,1565,1565,1565,1565,0
|
|
20240508,123500,237836488,1565,1565,1565,1565,0
|
|
20240508,123400,237836488,1565,1565,1565,1565,0
|
|
20240508,123300,237836488,1565,1565,1565,1565,118
|
|
20240508,123200,237651818,1561,1561,1561,1561,0
|
|
20240508,123100,237651818,1561,1561,1561,1561,63
|
|
20240508,123000,237553475,1561,1561,1561,1561,367
|
|
20240508,122900,236980588,1560,1560,1560,1560,0
|
|
20240508,122800,236980588,1560,1560,1560,1560,0
|
|
20240508,122700,236980588,1560,1560,1560,1560,0
|
|
20240508,122600,236980588,1560,1560,1560,1560,350
|
|
20240508,122500,236434588,1560,1560,1560,1560,0
|
|
20240508,122400,236434588,1560,1560,1560,1560,0
|
|
20240508,122300,236434588,1560,1560,1560,1560,574
|
|
20240508,122200,235539148,1560,1560,1560,1560,100
|
|
20240508,122100,235383148,1560,1559,1560,1559,311
|
|
20240508,122000,234898290,1554,1554,1554,1554,1338
|
|
20240508,121900,232819038,1554,1555,1555,1553,3336
|
|
20240508,121800,227635482,1554,1556,1556,1554,100
|
|
20240508,121700,227480038,1556,1554,1556,1554,417
|
|
20240508,121600,226832018,1555,1555,1555,1555,376
|
|
20240508,121500,226247338,1560,1560,1560,1560,5
|
|
20240508,121400,226239538,1560,1560,1560,1560,200
|
|
20240508,121300,225927538,1562,1562,1562,1562,0
|
|
20240508,121200,225927538,1562,1562,1562,1562,7
|
|
20240508,121100,225916604,1562,1556,1562,1554,888
|
|
20240508,121000,224535718,1556,1556,1556,1556,211
|
|
20240508,120900,224207402,1556,1558,1558,1556,500
|
|
20240508,120800,223429202,1565,1561,1565,1558,3618
|
|
20240508,120700,217786475,1563,1563,1563,1563,0
|
|
20240508,120600,217786475,1563,1563,1563,1563,0
|
|
20240508,120500,217786475,1563,1563,1563,1563,0
|
|
20240508,120400,217786475,1563,1563,1563,1563,363
|
|
20240508,120300,217219106,1569,1569,1569,1569,0
|
|
20240508,120200,217219106,1569,1569,1569,1569,0
|
|
20240508,120100,217219106,1569,1569,1569,1569,0
|
|
20240508,120000,217219106,1569,1569,1569,1569,62
|
|
20240508,115900,217121828,1563,1563,1563,1563,1
|
|
20240508,115800,217120265,1563,1563,1563,1563,0
|
|
20240508,115700,217120265,1563,1563,1563,1563,0
|
|
20240508,115600,217120265,1563,1563,1563,1563,0
|
|
20240508,115500,217120265,1563,1563,1563,1563,0
|
|
20240508,115400,217120265,1563,1563,1563,1563,154
|
|
20240508,115300,216879563,1561,1569,1569,1561,1000
|
|
20240508,115200,215317872,1572,1572,1572,1572,0
|
|
20240508,115100,215317872,1572,1572,1572,1572,0
|
|
20240508,115000,215317872,1572,1572,1572,1572,0
|
|
20240508,114900,215317872,1572,1572,1572,1572,0
|
|
20240508,114800,215317872,1572,1572,1572,1572,0
|
|
20240508,114700,215317872,1572,1572,1572,1572,0
|
|
20240508,114600,215317872,1572,1572,1572,1572,318
|
|
20240508,114500,214817976,1562,1562,1562,1562,2
|
|
20240508,114400,214814852,1571,1571,1571,1571,0
|
|
20240508,114300,214814852,1571,1571,1571,1571,4
|
|
20240508,114200,214808568,1571,1571,1571,1571,0
|
|
20240508,114100,214808568,1571,1571,1571,1571,122
|
|
20240508,114000,214616906,1571,1571,1571,1571,2
|
|
20240508,113900,214613764,1571,1571,1571,1571,0
|
|
20240508,113800,214613764,1571,1571,1571,1571,100
|
|
20240508,113700,214456664,1571,1571,1571,1571,1
|
|
20240508,113600,214455093,1571,1571,1571,1571,0
|
|
20240508,113500,214455093,1571,1571,1571,1571,1
|
|
20240508,113400,214453522,1570,1570,1570,1570,0
|
|
20240508,113300,214453522,1570,1570,1570,1569,2027
|
|
20240508,113200,211271186,1570,1570,1570,1570,1
|
|
20240508,113100,211269616,1561,1564,1564,1561,1613
|
|
20240508,113000,208750223,1566,1566,1566,1566,400
|
|
20240508,112900,208123823,1566,1573,1573,1566,1402
|
|
20240508,112800,205925379,1580,1580,1580,1580,0
|
|
20240508,112700,205925379,1580,1580,1580,1580,450
|
|
20240508,112600,205214379,1580,1580,1580,1580,0
|
|
20240508,112500,205214379,1580,1580,1580,1580,47
|
|
20240508,112400,205140119,1576,1576,1576,1576,1
|
|
20240508,112300,205138543,1581,1581,1581,1581,0
|
|
20240508,112200,205138543,1581,1581,1581,1581,4
|
|
20240508,112100,205132219,1582,1582,1582,1582,0
|
|
20240508,112000,205132219,1582,1582,1582,1582,0
|
|
20240508,111900,205132219,1582,1582,1582,1582,0
|
|
20240508,111800,205132219,1582,1582,1582,1582,0
|
|
20240508,111700,205132219,1582,1582,1582,1582,0
|
|
20240508,111600,205132219,1582,1582,1582,1582,0
|
|
20240508,111500,205132219,1582,1582,1582,1582,0
|
|
20240508,111400,205132219,1582,1582,1582,1582,0
|
|
20240508,111300,205132219,1582,1581,1582,1581,388
|
|
20240508,111200,204518457,1582,1580,1582,1580,236
|
|
20240508,111100,204145302,1582,1582,1582,1582,32
|
|
20240508,111000,204094678,1572,1570,1572,1570,2850
|
|
20240508,110900,199614778,1572,1572,1572,1572,2
|
|
20240508,110800,199611634,1570,1570,1570,1570,0
|
|
20240508,110700,199611634,1570,1570,1570,1570,60
|
|
20240508,110600,199517434,1570,1570,1570,1570,520
|
|
20240508,110500,198701034,1570,1570,1570,1570,176
|
|
20240508,110400,198424714,1570,1570,1570,1570,0
|
|
20240508,110300,198424714,1570,1570,1570,1570,389
|
|
20240508,110200,197813984,1572,1572,1572,1572,0
|
|
20240508,110100,197813984,1572,1570,1572,1570,300
|
|
20240508,110000,197342616,1570,1570,1570,1570,0
|
|
20240508,105900,197342616,1570,1570,1570,1570,40
|
|
20240508,105800,197279816,1570,1570,1570,1570,239
|
|
20240508,105700,196904586,1570,1561,1570,1561,102
|
|
20240508,105600,196745337,1570,1561,1570,1561,6
|
|
20240508,105500,196735926,1568,1568,1568,1568,130
|
|
20240508,105400,196532086,1568,1568,1568,1568,812
|
|
20240508,105300,195258870,1568,1565,1568,1560,1261
|
|
20240508,105200,193289967,1570,1570,1570,1570,83
|
|
20240508,105100,193159657,1571,1571,1577,1571,1174
|
|
20240508,105000,191315228,1575,1581,1581,1571,3584
|
|
20240508,104900,185663964,1582,1582,1582,1582,0
|
|
20240508,104800,185663964,1582,1582,1582,1582,219
|
|
20240508,104700,185317506,1578,1578,1578,1578,0
|
|
20240508,104600,185317506,1578,1578,1578,1578,1
|
|
20240508,104500,185315928,1578,1578,1578,1578,3
|
|
20240508,104400,185311194,1578,1578,1578,1578,2052
|
|
20240508,104300,182073138,1577,1577,1577,1577,14
|
|
20240508,104200,182051060,1576,1576,1576,1576,0
|
|
20240508,104100,182051060,1576,1584,1587,1576,2334
|
|
20240508,104000,178349540,1585,1585,1585,1585,250
|
|
20240508,103900,177953290,1575,1575,1575,1575,69
|
|
20240508,103800,177844615,1575,1575,1575,1575,0
|
|
20240508,103700,177844615,1575,1575,1575,1575,993
|
|
20240508,103600,176280640,1581,1583,1583,1579,1532
|
|
20240508,103500,173860718,1583,1586,1586,1583,3504
|
|
20240508,103400,168312087,1585,1585,1585,1585,0
|
|
20240508,103300,168312087,1585,1585,1585,1585,4
|
|
20240508,103200,168305747,1588,1588,1588,1588,707
|
|
20240508,103100,167183031,1584,1585,1585,1584,136
|
|
20240508,103000,166967474,1584,1584,1584,1584,184
|
|
20240508,102900,166676018,1584,1584,1584,1584,4
|
|
20240508,102800,166669682,1584,1589,1589,1584,2514
|
|
20240508,102700,162685576,1584,1584,1590,1584,148
|
|
20240508,102600,162450631,1584,1586,1590,1584,978
|
|
20240508,102500,160897034,1584,1583,1584,1583,32
|
|
20240508,102400,160846363,1583,1586,1589,1583,4463
|
|
20240508,102300,153756143,1587,1586,1587,1582,878
|
|
20240508,102200,152363527,1586,1564,1587,1564,15537
|
|
20240508,102100,127940558,1563,1553,1563,1553,4033
|
|
20240508,102000,121641312,1560,1560,1560,1560,7
|
|
20240508,101900,121630392,1552,1552,1560,1552,32
|
|
20240508,101800,121580696,1560,1560,1560,1560,1
|
|
20240508,101700,121579136,1550,1559,1559,1550,7085
|
|
20240508,101600,110580397,1559,1562,1562,1559,210
|
|
20240508,101500,110252983,1563,1562,1563,1556,117
|
|
20240508,101400,110070828,1556,1556,1556,1556,11
|
|
20240508,101300,110053712,1556,1556,1556,1556,14
|
|
20240508,101200,110031928,1556,1556,1556,1556,24
|
|
20240508,101100,109994584,1563,1563,1563,1563,320
|
|
20240508,101000,109494424,1563,1563,1563,1563,31
|
|
20240508,100900,109445971,1563,1563,1563,1563,20
|
|
20240508,100800,109414711,1563,1563,1563,1563,46
|
|
20240508,100700,109342813,1563,1563,1563,1563,0
|
|
20240508,100600,109342813,1563,1563,1563,1563,8
|
|
20240508,100500,109330309,1563,1554,1563,1554,6
|
|
20240508,100400,109320967,1554,1563,1563,1554,17
|
|
20240508,100300,109294459,1554,1554,1563,1554,199
|
|
20240508,100200,108985204,1554,1554,1554,1554,0
|
|
20240508,100100,108985204,1554,1554,1554,1554,0
|
|
20240508,100000,108985204,1554,1554,1554,1554,462
|
|
20240508,095900,108267256,1554,1554,1554,1554,14
|
|
20240508,095800,108245500,1563,1564,1564,1563,14
|
|
20240508,095700,108223607,1564,1564,1564,1564,39
|
|
20240508,095600,108162611,1564,1564,1564,1564,2
|
|
20240508,095500,108159483,1560,1560,1560,1560,330
|
|
20240508,095400,107644683,1560,1560,1560,1560,7
|
|
20240508,095300,107633763,1560,1554,1560,1554,29
|
|
20240508,095200,107588691,1554,1560,1560,1554,15
|
|
20240508,095100,107565351,1560,1560,1560,1554,20
|
|
20240508,095000,107534205,1554,1558,1558,1554,7
|
|
20240508,094900,107523303,1560,1558,1560,1553,36
|
|
20240508,094800,107467373,1559,1558,1559,1558,1178
|
|
20240508,094700,105631914,1552,1559,1559,1552,17
|
|
20240508,094600,105605474,1552,1551,1559,1551,82
|
|
20240508,094500,105478019,1551,1560,1560,1551,37
|
|
20240508,094400,105420380,1551,1560,1560,1551,125
|
|
20240508,094300,105225461,1550,1550,1550,1550,115
|
|
20240508,094200,105047211,1550,1551,1551,1550,122
|
|
20240508,094100,104857991,1560,1559,1560,1550,491
|
|
20240508,094000,104092660,1548,1554,1554,1548,6000
|
|
20240508,093900,94793478,1553,1569,1569,1552,83
|
|
20240508,093800,94664172,1571,1569,1571,1550,5928
|
|
20240508,093700,85447589,1560,1569,1570,1560,2017
|
|
20240508,093600,82281241,1570,1570,1570,1570,9
|
|
20240508,093500,82267111,1570,1557,1570,1557,2228
|
|
20240508,093400,78770283,1569,1563,1569,1552,1967
|
|
20240508,093300,75693781,1562,1550,1562,1550,4595
|
|
20240508,093200,68527181,1559,1559,1559,1559,0
|
|
20240508,093100,68527181,1559,1548,1559,1548,18
|
|
20240508,093000,68499174,1559,1558,1559,1558,725
|
|
20240508,092900,67369608,1558,1558,1558,1558,30
|
|
20240508,092800,67322868,1558,1558,1558,1558,45
|
|
20240508,092700,67252758,1558,1557,1558,1557,528
|
|
20240508,092600,66430634,1557,1550,1558,1548,676
|
|
20240508,092500,65379903,1550,1550,1559,1550,644
|
|
20240508,092400,64378298,1550,1550,1550,1550,10
|
|
20240508,092300,64362798,1546,1548,1548,1546,2908
|
|
20240508,092200,59864593,1548,1558,1558,1548,247
|
|
20240508,092100,59479797,1558,1546,1558,1546,2429
|
|
20240508,092000,55697273,1556,1550,1557,1550,228
|
|
20240508,091900,55342942,1545,1549,1549,1545,438
|
|
20240508,091800,54665868,1545,1549,1559,1545,2475
|
|
20240508,091700,50824061,1549,1559,1559,1546,1193
|
|
20240508,091600,48976466,1550,1558,1559,1550,75
|
|
20240508,091500,48859748,1558,1559,1559,1558,505
|
|
20240508,091400,48072458,1559,1557,1559,1557,18
|
|
20240508,091300,48044406,1549,1549,1549,1549,25
|
|
20240508,091200,48005681,1547,1546,1562,1546,601
|
|
20240508,091100,47069077,1546,1553,1553,1546,413
|
|
20240508,091000,46430488,1546,1557,1559,1545,1452
|
|
20240508,090900,44169937,1557,1557,1557,1545,1590
|
|
20240508,090800,41702051,1557,1557,1557,1544,11655
|
|
20240508,090700,23687523,1557,1548,1561,1548,294
|
|
20240508,090600,23231662,1544,1543,1544,1543,1101
|
|
20240508,090500,21532215,1543,1548,1548,1543,836
|
|
20240508,090400,20242247,1543,1548,1548,1540,524
|
|
20240508,090300,19434083,1543,1557,1557,1543,6745
|
|
20240508,090200,8975549,1561,1567,1572,1561,702
|
|
20240508,090100,7878387,1572,1557,1572,1557,535
|
|
20240508,090000,7038567,1572,1575,1575,1553,4484
|