601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,185800,1793380461,1635,1635,1635,1635,20131
|
|
20240510,185700,1793380461,1635,1635,1635,1635,0
|
|
20240510,185600,1793380461,1635,1635,1635,1635,0
|
|
20240510,185500,1793380461,1635,1635,1635,1635,0
|
|
20240510,185400,1793380461,1635,1635,1635,1635,0
|
|
20240510,185300,1793380461,1635,1635,1635,1635,0
|
|
20240510,185200,1793380461,1635,1635,1635,1635,0
|
|
20240510,185100,1793380461,1635,1635,1635,1635,0
|
|
20240510,185000,1793380461,1635,1635,1635,1635,0
|
|
20240510,184900,1793380461,1635,1635,1635,1635,0
|
|
20240510,184800,1793380461,1635,1635,1635,1635,0
|
|
20240510,184700,1793380461,1635,1635,1635,1635,0
|
|
20240510,184600,1793380461,1635,1635,1635,1635,0
|
|
20240510,184500,1793380461,1635,1635,1635,1635,0
|
|
20240510,184400,1793380461,1635,1635,1635,1635,0
|
|
20240510,184300,1793380461,1635,1635,1635,1635,0
|
|
20240510,184200,1793380461,1635,1635,1635,1635,0
|
|
20240510,184100,1793380461,1635,1635,1635,1635,0
|
|
20240510,184000,1793380461,1635,1635,1635,1635,0
|
|
20240510,183900,1793380461,1635,1635,1635,1635,0
|
|
20240510,183800,1793380461,1635,1635,1635,1635,0
|
|
20240510,183700,1793380461,1635,1635,1635,1635,0
|
|
20240510,183600,1793380461,1635,1635,1635,1635,0
|
|
20240510,183500,1793380461,1635,1635,1635,1635,0
|
|
20240510,183400,1793380461,1635,1635,1635,1635,0
|
|
20240510,183300,1793380461,1635,1635,1635,1635,0
|
|
20240510,183200,1793380461,1635,1635,1635,1635,0
|
|
20240510,183100,1793380461,1635,1635,1635,1635,0
|
|
20240510,183000,1793380461,1635,1635,1635,1635,0
|
|
20240510,182900,1793380461,1635,1635,1635,1635,0
|
|
20240510,182800,1793380461,1635,1635,1635,1635,20131
|
|
20240510,182700,1793380461,1635,1635,1635,1635,0
|
|
20240510,182600,1793380461,1635,1635,1635,1635,0
|
|
20240510,182500,1793380461,1635,1635,1635,1635,0
|
|
20240510,182400,1793380461,1635,1635,1635,1635,0
|
|
20240510,182300,1793380461,1635,1635,1635,1635,0
|
|
20240510,182200,1793380461,1635,1635,1635,1635,0
|
|
20240510,182100,1793380461,1635,1635,1635,1635,0
|
|
20240510,182000,1793380461,1635,1635,1635,1635,0
|
|
20240510,181900,1793380461,1635,1635,1635,1635,0
|
|
20240510,181800,1793380461,1635,1635,1635,1635,0
|
|
20240510,181700,1793380461,1635,1635,1635,1635,0
|
|
20240510,181600,1793380461,1635,1635,1635,1635,0
|
|
20240510,181500,1793380461,1635,1635,1635,1635,0
|
|
20240510,181400,1793380461,1635,1635,1635,1635,0
|
|
20240510,181300,1793380461,1635,1635,1635,1635,0
|
|
20240510,181200,1793380461,1635,1635,1635,1635,0
|
|
20240510,181100,1793380461,1635,1635,1635,1635,0
|
|
20240510,181000,1793380461,1635,1635,1635,1635,0
|
|
20240510,180900,1793380461,1635,1635,1635,1635,0
|
|
20240510,180800,1793380461,1635,1635,1635,1635,0
|
|
20240510,180700,1793380461,1635,1635,1635,1635,0
|
|
20240510,180600,1793380461,1635,1635,1635,1635,0
|
|
20240510,180500,1793380461,1635,1635,1635,1635,0
|
|
20240510,180400,1793380461,1635,1635,1635,1635,0
|
|
20240510,180300,1793380461,1635,1635,1635,1635,0
|
|
20240510,180200,1793380461,1635,1635,1635,1635,0
|
|
20240510,180100,1793380461,1635,1635,1635,1635,0
|
|
20240510,180000,1793380461,1635,1635,1635,1635,0
|
|
20240510,175900,1793380461,1635,1635,1635,1635,0
|
|
20240510,175800,1793380461,1635,1635,1635,1635,20131
|
|
20240510,175700,1793380461,1635,1635,1635,1635,0
|
|
20240510,175600,1793380461,1635,1635,1635,1635,0
|
|
20240510,175500,1793380461,1635,1635,1635,1635,0
|
|
20240510,175400,1793380461,1635,1635,1635,1635,0
|
|
20240510,175300,1793380461,1635,1635,1635,1635,0
|
|
20240510,175200,1793380461,1635,1635,1635,1635,0
|
|
20240510,175100,1793380461,1635,1635,1635,1635,0
|
|
20240510,175000,1793380461,1635,1635,1635,1635,0
|
|
20240510,174900,1793380461,1635,1635,1635,1635,0
|
|
20240510,174800,1793380461,1635,1635,1635,1635,0
|
|
20240510,174700,1793380461,1635,1635,1635,1635,0
|
|
20240510,174600,1793380461,1635,1635,1635,1635,0
|
|
20240510,174500,1793380461,1635,1635,1635,1635,0
|
|
20240510,174400,1793380461,1635,1635,1635,1635,0
|
|
20240510,174300,1793380461,1635,1635,1635,1635,0
|
|
20240510,174200,1793380461,1635,1635,1635,1635,0
|
|
20240510,174100,1793380461,1635,1635,1635,1635,0
|
|
20240510,174000,1793380461,1635,1635,1635,1635,0
|
|
20240510,173900,1793380461,1635,1635,1635,1635,0
|
|
20240510,173800,1793380461,1635,1635,1635,1635,0
|
|
20240510,173700,1793380461,1635,1635,1635,1635,0
|
|
20240510,173600,1793380461,1635,1635,1635,1635,0
|
|
20240510,173500,1793380461,1635,1635,1635,1635,0
|
|
20240510,173400,1793380461,1635,1635,1635,1635,0
|
|
20240510,173300,1793380461,1635,1635,1635,1635,0
|
|
20240510,173200,1793380461,1635,1635,1635,1635,0
|
|
20240510,173100,1793380461,1635,1635,1635,1635,0
|
|
20240510,173000,1793380461,1635,1635,1635,1635,0
|
|
20240510,172900,1793380461,1635,1635,1635,1635,0
|
|
20240510,172800,1793380461,1635,1635,1635,1635,20131
|
|
20240510,172700,1793380461,1635,1635,1635,1635,0
|
|
20240510,172600,1793380461,1635,1635,1635,1635,0
|
|
20240510,172500,1793380461,1635,1635,1635,1635,0
|
|
20240510,172400,1793380461,1635,1635,1635,1635,0
|
|
20240510,172300,1793380461,1635,1635,1635,1635,0
|
|
20240510,172200,1793380461,1635,1635,1635,1635,0
|
|
20240510,172100,1793380461,1635,1635,1635,1635,0
|
|
20240510,172000,1793380461,1635,1635,1635,1635,0
|
|
20240510,171900,1793380461,1635,1635,1635,1635,0
|
|
20240510,171800,1793380461,1635,1635,1635,1635,0
|
|
20240510,171700,1793380461,1635,1635,1635,1635,0
|
|
20240510,171600,1793380461,1635,1635,1635,1635,0
|
|
20240510,171500,1793380461,1635,1635,1635,1635,0
|
|
20240510,171400,1793380461,1635,1635,1635,1635,0
|
|
20240510,171300,1793380461,1635,1635,1635,1635,0
|
|
20240510,171200,1793380461,1635,1635,1635,1635,0
|
|
20240510,171100,1793380461,1635,1635,1635,1635,0
|
|
20240510,171000,1793380461,1635,1635,1635,1635,0
|
|
20240510,170900,1793380461,1635,1635,1635,1635,0
|
|
20240510,170800,1793380461,1635,1635,1635,1635,0
|
|
20240510,170700,1793380461,1635,1635,1635,1635,0
|
|
20240510,170600,1793380461,1635,1635,1635,1635,0
|
|
20240510,170500,1793380461,1635,1635,1635,1635,0
|
|
20240510,170400,1793380461,1635,1635,1635,1635,0
|
|
20240510,170300,1793380461,1635,1635,1635,1635,0
|
|
20240510,170200,1793380461,1635,1635,1635,1635,0
|
|
20240510,170100,1793380461,1635,1635,1635,1635,0
|
|
20240510,170000,1793380461,1635,1635,1635,1635,0
|
|
20240510,165900,1793380461,1635,1635,1635,1635,0
|
|
20240510,165800,1793380461,1635,1635,1635,1635,20131
|
|
20240510,165700,1793380461,1635,1635,1635,1635,0
|
|
20240510,165600,1793380461,1635,1635,1635,1635,0
|
|
20240510,165500,1793380461,1635,1635,1635,1635,0
|
|
20240510,165400,1793380461,1635,1635,1635,1635,0
|
|
20240510,165300,1793380461,1635,1635,1635,1635,0
|
|
20240510,165200,1793380461,1635,1635,1635,1635,0
|
|
20240510,165100,1793380461,1635,1635,1635,1635,0
|
|
20240510,165000,1793380461,1635,1635,1635,1635,0
|
|
20240510,164900,1793380461,1635,1635,1635,1635,0
|
|
20240510,164800,1793380461,1635,1635,1635,1635,0
|
|
20240510,164700,1793380461,1635,1635,1635,1635,0
|
|
20240510,164600,1793380461,1635,1635,1635,1635,0
|
|
20240510,164500,1793380461,1635,1635,1635,1635,0
|
|
20240510,164400,1793380461,1635,1635,1635,1635,0
|
|
20240510,164300,1793380461,1635,1635,1635,1635,0
|
|
20240510,164200,1793380461,1635,1635,1635,1635,0
|
|
20240510,164100,1793380461,1635,1635,1635,1635,0
|
|
20240510,164000,1793380461,1635,1635,1635,1635,0
|
|
20240510,163900,1793380461,1635,1635,1635,1635,0
|
|
20240510,163800,1793380461,1635,1635,1635,1635,0
|
|
20240510,163700,1793380461,1635,1635,1635,1635,0
|
|
20240510,163600,1793380461,1635,1635,1635,1635,0
|
|
20240510,163500,1793380461,1635,1635,1635,1635,0
|
|
20240510,163400,1793380461,1635,1635,1635,1635,0
|
|
20240510,163300,1793380461,1635,1635,1635,1635,0
|
|
20240510,163200,1793380461,1635,1635,1635,1635,0
|
|
20240510,163100,1793380461,1635,1635,1635,1635,0
|
|
20240510,163000,1793380461,1635,1635,1635,1635,0
|
|
20240510,162900,1793380461,1635,1635,1635,1635,0
|
|
20240510,162800,1793380461,1635,1635,1635,1635,20131
|
|
20240510,162700,1793380461,1635,1635,1635,1635,0
|
|
20240510,162600,1793380461,1635,1635,1635,1635,0
|
|
20240510,162500,1793380461,1635,1635,1635,1635,0
|
|
20240510,162400,1793380461,1635,1635,1635,1635,0
|
|
20240510,162300,1793380461,1635,1635,1635,1635,0
|
|
20240510,162200,1793380461,1635,1635,1635,1635,0
|
|
20240510,162100,1793380461,1635,1635,1635,1635,0
|
|
20240510,162000,1793380461,1635,1635,1635,1635,0
|
|
20240510,161900,1793380461,1635,1635,1635,1635,0
|
|
20240510,161800,1793380461,1635,1635,1635,1635,0
|
|
20240510,161700,1793380461,1635,1635,1635,1635,0
|
|
20240510,161600,1793380461,1635,1635,1635,1635,0
|
|
20240510,161500,1793380461,1635,1635,1635,1635,0
|
|
20240510,161400,1793380461,1635,1635,1635,1635,0
|
|
20240510,161300,1793380461,1635,1635,1635,1635,0
|
|
20240510,161200,1793380461,1635,1635,1635,1635,0
|
|
20240510,161100,1793380461,1635,1635,1635,1635,0
|
|
20240510,161000,1793380461,1635,1635,1635,1635,0
|
|
20240510,160900,1793380461,1635,1635,1635,1635,0
|
|
20240510,160800,1793380461,1635,1635,1635,1635,0
|
|
20240510,160700,1793380461,1635,1635,1635,1635,0
|
|
20240510,160600,1793380461,1635,1635,1635,1635,0
|
|
20240510,160500,1793380461,1635,1635,1635,1635,0
|
|
20240510,160400,1793380461,1635,1635,1635,1635,0
|
|
20240510,160300,1793380461,1635,1635,1635,1635,0
|
|
20240510,160200,1793380461,1635,1635,1635,1635,0
|
|
20240510,160100,1793380461,1635,1635,1635,1635,0
|
|
20240510,160000,1793380461,1635,1635,1635,1635,0
|
|
20240510,155900,1793380461,1635,1635,1635,1635,0
|
|
20240510,155800,1793380461,1635,1635,1635,1635,20131
|
|
20240510,155700,1793380461,1635,1635,1635,1635,0
|
|
20240510,155600,1793380461,1635,1635,1635,1635,0
|
|
20240510,155500,1793380461,1635,1635,1635,1635,0
|
|
20240510,155400,1793380461,1635,1635,1635,1635,0
|
|
20240510,155300,1793380461,1635,1635,1635,1635,0
|
|
20240510,155200,1793380461,1635,1635,1635,1635,0
|
|
20240510,155100,1793380461,1635,1635,1635,1635,0
|
|
20240510,155000,1793380461,1635,1635,1635,1635,0
|
|
20240510,154900,1793380461,1635,1635,1635,1635,0
|
|
20240510,154800,1793380461,1635,1635,1635,1635,0
|
|
20240510,154700,1793380461,1635,1635,1635,1635,0
|
|
20240510,154600,1793380461,1635,1635,1635,1635,0
|
|
20240510,154500,1793380461,1635,1635,1635,1635,0
|
|
20240510,154400,1793380461,1635,1635,1635,1635,0
|
|
20240510,154300,1793380461,1635,1635,1635,1635,0
|
|
20240510,154200,1793380461,1635,1635,1635,1635,0
|
|
20240510,154100,1793380461,1635,1635,1635,1635,0
|
|
20240510,154000,1793380461,1635,1635,1635,1635,0
|
|
20240510,153900,1793380461,1635,1635,1635,1635,0
|
|
20240510,153800,1793380461,1635,1635,1635,1635,0
|
|
20240510,153700,1793380461,1635,1635,1635,1635,0
|
|
20240510,153600,1793380461,1635,1635,1635,1635,0
|
|
20240510,153500,1793380461,1635,1635,1635,1635,0
|
|
20240510,153400,1793380461,1635,1635,1635,1635,0
|
|
20240510,153300,1793380461,1635,1635,1635,1635,0
|
|
20240510,153200,1793380461,1635,1635,1635,1635,0
|
|
20240510,153100,1793380461,1635,1635,1635,1635,0
|
|
20240510,153000,1793380461,1635,1635,1635,1635,20131
|
|
20240510,152900,1760466276,1616,1616,1616,1616,0
|
|
20240510,152800,1760466276,1616,1616,1616,1616,0
|
|
20240510,152700,1760466276,1616,1616,1616,1616,0
|
|
20240510,152600,1760466276,1616,1616,1616,1616,0
|
|
20240510,152500,1760466276,1616,1616,1616,1616,0
|
|
20240510,152400,1760466276,1616,1616,1616,1616,0
|
|
20240510,152300,1760466276,1616,1616,1616,1616,0
|
|
20240510,152200,1760466276,1616,1616,1616,1616,0
|
|
20240510,152100,1760466276,1616,1616,1616,1616,0
|
|
20240510,152000,1760466276,1616,1616,1616,1616,0
|
|
20240510,151900,1760466276,1616,1620,1620,1616,2398
|
|
20240510,151800,1756587575,1620,1629,1630,1620,18
|
|
20240510,151700,1756558279,1619,1618,1631,1618,7970
|
|
20240510,151600,1743646880,1619,1617,1619,1616,999
|
|
20240510,151500,1742032271,1619,1620,1620,1616,471
|
|
20240510,151400,1741270899,1620,1617,1620,1617,487
|
|
20240510,151300,1740483360,1616,1621,1621,1615,1145
|
|
20240510,151200,1738629865,1621,1623,1623,1621,1200
|
|
20240510,151100,1736683863,1623,1633,1633,1623,4348
|
|
20240510,151000,1729622888,1633,1635,1635,1627,597
|
|
20240510,150900,1728649194,1635,1638,1639,1627,2951
|
|
20240510,150800,1723818504,1639,1639,1639,1639,3
|
|
20240510,150700,1723813587,1623,1631,1641,1623,1435
|
|
20240510,150600,1721467538,1631,1631,1631,1631,244
|
|
20240510,150500,1721069574,1631,1631,1632,1631,1363
|
|
20240510,150400,1718846178,1631,1632,1632,1621,421
|
|
20240510,150300,1718162002,1632,1632,1632,1632,0
|
|
20240510,150200,1718162002,1632,1632,1632,1632,10
|
|
20240510,150100,1718145682,1632,1633,1633,1625,43
|
|
20240510,150000,1718075622,1633,1633,1633,1630,17
|
|
20240510,145900,1718047891,1633,1633,1635,1623,726
|
|
20240510,145800,1716862279,1628,1628,1628,1628,508
|
|
20240510,145700,1716035255,1620,1635,1635,1620,4004
|
|
20240510,145600,1709541251,1625,1635,1635,1624,1496
|
|
20240510,145500,1707108498,1647,1642,1647,1636,646
|
|
20240510,145400,1706047958,1649,1652,1652,1640,37862
|
|
20240510,145300,1643671544,1656,1656,1656,1656,1
|
|
20240510,145200,1643669888,1656,1656,1656,1656,95
|
|
20240510,145100,1643512568,1652,1656,1657,1652,4777
|
|
20240510,145000,1635611476,1656,1657,1657,1656,698
|
|
20240510,144900,1634455036,1657,1660,1660,1657,2311
|
|
20240510,144800,1630618779,1665,1674,1674,1665,1049
|
|
20240510,144700,1628872149,1674,1674,1674,1674,3
|
|
20240510,144600,1628867127,1674,1674,1674,1674,202
|
|
20240510,144500,1628528979,1665,1670,1674,1665,1975
|
|
20240510,144400,1625230718,1670,1666,1670,1665,1052
|
|
20240510,144300,1623474288,1670,1670,1670,1670,1635
|
|
20240510,144200,1620743838,1670,1666,1670,1666,416
|
|
20240510,144100,1620049666,1675,1674,1675,1674,2001
|
|
20240510,144000,1616698298,1673,1673,1673,1673,141
|
|
20240510,143900,1616462405,1665,1665,1665,1665,123
|
|
20240510,143800,1616257610,1675,1675,1675,1674,96
|
|
20240510,143700,1616096825,1675,1664,1675,1664,2696
|
|
20240510,143600,1611608866,1660,1660,1660,1660,988
|
|
20240510,143500,1609968786,1652,1660,1660,1652,53
|
|
20240510,143400,1609881094,1660,1652,1660,1652,1928
|
|
20240510,143300,1606683334,1651,1659,1659,1651,272
|
|
20240510,143200,1606234175,1658,1658,1658,1651,3369
|
|
20240510,143100,1600666819,1659,1652,1659,1652,370
|
|
20240510,143000,1600055523,1652,1659,1659,1652,1666
|
|
20240510,142900,1597303127,1660,1660,1660,1660,0
|
|
20240510,142800,1597303127,1660,1660,1660,1660,9
|
|
20240510,142700,1597288187,1656,1656,1656,1656,0
|
|
20240510,142600,1597288187,1656,1664,1664,1656,798
|
|
20240510,142500,1595966411,1660,1664,1664,1660,1500
|
|
20240510,142400,1593470415,1665,1665,1665,1665,1
|
|
20240510,142300,1593468750,1665,1657,1665,1657,1504
|
|
20240510,142200,1590976598,1665,1657,1665,1657,13
|
|
20240510,142100,1590954961,1665,1657,1665,1657,89
|
|
20240510,142000,1590806840,1665,1665,1666,1665,359
|
|
20240510,141900,1590208848,1656,1656,1656,1656,100
|
|
20240510,141800,1590043248,1666,1667,1667,1666,234
|
|
20240510,141700,1589653372,1667,1667,1667,1667,0
|
|
20240510,141600,1589653372,1667,1666,1667,1666,260
|
|
20240510,141500,1589220211,1666,1660,1666,1654,4157
|
|
20240510,141400,1582330926,1660,1667,1667,1660,216
|
|
20240510,141300,1581970896,1667,1667,1667,1659,108
|
|
20240510,141200,1581790943,1664,1679,1680,1664,5283
|
|
20240510,141100,1572970310,1679,1680,1680,1679,80
|
|
20240510,141000,1572835964,1680,1679,1680,1677,514
|
|
20240510,140900,1571973111,1679,1670,1679,1669,2587
|
|
20240510,140800,1567641481,1677,1677,1677,1669,2530
|
|
20240510,140700,1563398775,1677,1677,1678,1677,450
|
|
20240510,140600,1562644123,1679,1666,1679,1666,9848
|
|
20240510,140500,1546191273,1665,1664,1667,1664,18392
|
|
20240510,140400,1515563782,1665,1665,1665,1665,0
|
|
20240510,140300,1515563782,1665,1666,1666,1665,624
|
|
20240510,140200,1514524819,1666,1655,1666,1651,5033
|
|
20240510,140100,1506203308,1666,1657,1666,1655,2200
|
|
20240510,140000,1502559600,1667,1667,1667,1667,6
|
|
20240510,135900,1502549598,1657,1656,1668,1656,1122
|
|
20240510,135800,1500691527,1657,1657,1670,1657,2232
|
|
20240510,135700,1496992863,1657,1670,1670,1657,112
|
|
20240510,135600,1496805979,1671,1671,1671,1671,1
|
|
20240510,135500,1496804308,1671,1657,1671,1656,5245
|
|
20240510,135400,1488112967,1657,1662,1665,1656,3069
|
|
20240510,135300,1483016809,1672,1663,1672,1663,1223
|
|
20240510,135200,1480982951,1663,1673,1673,1663,313
|
|
20240510,135100,1480461592,1673,1673,1673,1663,1447
|
|
20240510,135000,1478041011,1674,1675,1675,1674,30
|
|
20240510,134900,1477990767,1675,1652,1676,1652,14588
|
|
20240510,134800,1453722407,1652,1660,1660,1652,1994
|
|
20240510,134700,1450427310,1662,1662,1662,1662,1191
|
|
20240510,134600,1448447868,1652,1662,1662,1652,2806
|
|
20240510,134500,1443791952,1662,1662,1662,1662,694
|
|
20240510,134400,1442638524,1662,1653,1662,1653,677
|
|
20240510,134300,1441514168,1653,1653,1653,1653,300
|
|
20240510,134200,1441018268,1661,1653,1661,1653,1104
|
|
20240510,134100,1439189697,1653,1653,1661,1652,1379
|
|
20240510,134000,1436910004,1653,1659,1659,1653,281
|
|
20240510,133900,1436445435,1653,1653,1653,1653,256
|
|
20240510,133800,1436022267,1661,1665,1665,1652,11605
|
|
20240510,133700,1416766478,1653,1664,1665,1652,12739
|
|
20240510,133600,1395675079,1665,1665,1668,1654,4030
|
|
20240510,133500,1388982580,1666,1670,1670,1656,3261
|
|
20240510,133400,1383562327,1663,1669,1669,1663,3281
|
|
20240510,133300,1378103570,1666,1656,1666,1652,4392
|
|
20240510,133200,1370826892,1664,1654,1666,1653,556
|
|
20240510,133100,1369907426,1655,1654,1665,1652,13821
|
|
20240510,133000,1347004451,1654,1661,1669,1653,8672
|
|
20240510,132900,1332617187,1669,1678,1679,1661,8489
|
|
20240510,132800,1318477295,1678,1666,1696,1664,7955
|
|
20240510,132700,1305181832,1666,1683,1683,1663,34745
|
|
20240510,132600,1247187184,1678,1707,1727,1668,59167
|
|
20240510,132500,1147089815,1707,1674,1740,1674,157963
|
|
20240510,132400,876099963,1682,1672,1682,1672,17433
|
|
20240510,132300,846847049,1673,1666,1674,1666,10093
|
|
20240510,132200,829971830,1666,1660,1671,1660,4421
|
|
20240510,132100,822607691,1671,1651,1673,1651,12750
|
|
20240510,132000,801374543,1645,1651,1654,1640,26449
|
|
20240510,131900,757791664,1653,1657,1661,1651,3361
|
|
20240510,131800,752229196,1656,1662,1672,1648,45066
|
|
20240510,131700,677325412,1659,1659,1659,1659,0
|
|
20240510,131600,677325412,1659,1659,1659,1659,0
|
|
20240510,131500,677325412,1659,1656,1659,1647,23966
|
|
20240510,131400,637728774,1650,1641,1657,1640,12000
|
|
20240510,131300,617934472,1641,1645,1645,1640,4816
|
|
20240510,131200,610033218,1646,1637,1646,1634,844
|
|
20240510,131100,608646641,1636,1637,1637,1636,829
|
|
20240510,131000,607289613,1632,1642,1652,1632,16116
|
|
20240510,130900,580726065,1642,1628,1642,1623,7991
|
|
20240510,130800,567683869,1629,1629,1629,1629,5
|
|
20240510,130700,567675724,1619,1624,1628,1618,1338
|
|
20240510,130600,565500547,1617,1617,1617,1617,45
|
|
20240510,130500,565427782,1626,1618,1626,1618,4
|
|
20240510,130400,565421294,1616,1616,1616,1615,1121
|
|
20240510,130300,563610212,1615,1626,1628,1615,3664
|
|
20240510,130200,557683457,1626,1620,1626,1620,238
|
|
20240510,130100,557297843,1620,1620,1620,1620,305
|
|
20240510,130000,556803743,1628,1628,1628,1628,0
|
|
20240510,125900,556803743,1628,1625,1628,1625,555
|
|
20240510,125800,555901703,1619,1629,1629,1619,182
|
|
20240510,125700,555605295,1630,1620,1630,1619,168
|
|
20240510,125600,555333069,1619,1628,1628,1619,682
|
|
20240510,125500,554224017,1627,1623,1628,1616,1473
|
|
20240510,125400,551828447,1623,1619,1623,1619,604
|
|
20240510,125300,550848175,1614,1614,1614,1614,727
|
|
20240510,125200,549674797,1614,1614,1614,1614,0
|
|
20240510,125100,549674797,1614,1614,1614,1614,1
|
|
20240510,125000,549673183,1625,1625,1625,1625,2500
|
|
20240510,124900,545610683,1625,1610,1625,1610,29
|
|
20240510,124800,545563903,1613,1616,1616,1613,201
|
|
20240510,124700,545239519,1627,1620,1627,1620,984
|
|
20240510,124600,543643016,1628,1628,1628,1628,3
|
|
20240510,124500,543638132,1631,1631,1631,1620,97
|
|
20240510,124400,543479947,1620,1620,1620,1620,1404
|
|
20240510,124300,541205467,1620,1620,1633,1620,2682
|
|
20240510,124200,536825917,1633,1628,1634,1628,803
|
|
20240510,124100,535517651,1628,1628,1628,1628,2
|
|
20240510,124000,535514395,1630,1629,1630,1614,714
|
|
20240510,123900,534354073,1610,1610,1630,1608,4500
|
|
20240510,123800,527064901,1610,1611,1611,1609,260
|
|
20240510,123700,526646181,1611,1611,1616,1611,1110
|
|
20240510,123600,524857926,1615,1618,1618,1615,2632
|
|
20240510,123500,520604799,1623,1616,1623,1616,130
|
|
20240510,123400,520394064,1623,1635,1635,1615,1480
|
|
20240510,123300,517992187,1637,1626,1638,1615,1329
|
|
20240510,123200,515825721,1616,1626,1626,1616,2032
|
|
20240510,123100,512537792,1626,1629,1647,1626,2467
|
|
20240510,123000,508516474,1629,1632,1650,1626,7935
|
|
20240510,122900,495509663,1633,1644,1650,1621,24072
|
|
20240510,122800,456193723,1652,1615,1652,1615,29045
|
|
20240510,122700,408854744,1615,1611,1615,1607,2037
|
|
20240510,122600,405568035,1607,1612,1615,1601,13340
|
|
20240510,122500,384084915,1612,1609,1621,1609,11029
|
|
20240510,122400,366278784,1609,1608,1610,1600,9661
|
|
20240510,122300,350743724,1600,1592,1610,1592,23436
|
|
20240510,122200,313290342,1592,1588,1592,1588,6636
|
|
20240510,122100,302741510,1589,1576,1589,1576,2823
|
|
20240510,122000,298261042,1588,1588,1588,1588,0
|
|
20240510,121900,298261042,1588,1588,1588,1588,0
|
|
20240510,121800,298261042,1588,1588,1588,1588,0
|
|
20240510,121700,298261042,1588,1588,1588,1588,100
|
|
20240510,121600,298102242,1588,1587,1588,1587,54
|
|
20240510,121500,298016526,1576,1587,1588,1576,236
|
|
20240510,121400,297642232,1589,1589,1589,1589,0
|
|
20240510,121300,297642232,1589,1589,1589,1589,2
|
|
20240510,121200,297639054,1590,1588,1590,1588,6
|
|
20240510,121100,297629517,1590,1590,1590,1584,450
|
|
20240510,121000,296914536,1590,1589,1591,1575,525
|
|
20240510,120900,296079407,1591,1584,1591,1584,1536
|
|
20240510,120800,293637081,1584,1574,1584,1574,52
|
|
20240510,120700,293555213,1574,1575,1575,1574,330
|
|
20240510,120600,293035554,1575,1575,1575,1575,0
|
|
20240510,120500,293035554,1575,1575,1575,1575,0
|
|
20240510,120400,293035554,1575,1575,1575,1575,19
|
|
20240510,120300,293005629,1590,1580,1590,1580,695
|
|
20240510,120200,291901929,1580,1580,1580,1580,23
|
|
20240510,120100,291865589,1590,1587,1590,1585,836
|
|
20240510,120000,290539685,1591,1591,1591,1591,25
|
|
20240510,115900,290499910,1591,1591,1591,1591,470
|
|
20240510,115800,289752140,1591,1586,1592,1586,820
|
|
20240510,115700,288447753,1586,1592,1592,1586,2407
|
|
20240510,115600,284630221,1592,1592,1592,1592,8
|
|
20240510,115500,284617485,1585,1588,1594,1585,2561
|
|
20240510,115400,280546398,1587,1581,1587,1581,4411
|
|
20240510,115300,273553014,1581,1581,1581,1581,1
|
|
20240510,115200,273551433,1580,1580,1581,1575,1401
|
|
20240510,115100,271337660,1575,1575,1575,1575,1873
|
|
20240510,115000,268387685,1575,1573,1575,1573,1263
|
|
20240510,114900,266398832,1573,1570,1573,1570,300
|
|
20240510,114800,265927436,1564,1570,1570,1564,4178
|
|
20240510,114700,259383547,1575,1575,1575,1570,1524
|
|
20240510,114600,256983482,1575,1575,1584,1575,626
|
|
20240510,114500,255997307,1585,1586,1586,1585,457
|
|
20240510,114400,255272955,1586,1576,1586,1575,573
|
|
20240510,114300,254369877,1587,1571,1587,1571,34
|
|
20240510,114200,254315953,1587,1580,1587,1580,5497
|
|
20240510,114100,245601582,1581,1580,1581,1580,3709
|
|
20240510,114000,239740817,1581,1577,1581,1577,171
|
|
20240510,113900,239471012,1559,1566,1566,1558,200
|
|
20240510,113800,239158340,1557,1586,1587,1556,655
|
|
20240510,113700,238134821,1577,1574,1587,1567,6290
|
|
20240510,113600,228226082,1573,1567,1573,1567,5357
|
|
20240510,113500,219812389,1567,1560,1567,1551,2474
|
|
20240510,113400,215941703,1560,1559,1560,1559,390
|
|
20240510,113300,215333353,1558,1554,1558,1554,13337
|
|
20240510,113200,194582076,1554,1554,1554,1554,0
|
|
20240510,113100,194582076,1554,1554,1554,1554,36
|
|
20240510,113000,194526132,1554,1554,1554,1554,0
|
|
20240510,112900,194526132,1554,1554,1554,1554,0
|
|
20240510,112800,194526132,1554,1554,1554,1554,0
|
|
20240510,112700,194526132,1554,1546,1554,1546,1483
|
|
20240510,112600,192233334,1546,1546,1546,1546,474
|
|
20240510,112500,191500530,1546,1547,1547,1546,377
|
|
20240510,112400,190917388,1547,1547,1547,1547,1816
|
|
20240510,112300,188108036,1547,1550,1550,1547,499
|
|
20240510,112200,187334592,1550,1550,1550,1550,2
|
|
20240510,112100,187331492,1555,1555,1555,1555,0
|
|
20240510,112000,187331492,1555,1555,1555,1555,500
|
|
20240510,111900,186553992,1556,1556,1556,1556,0
|
|
20240510,111800,186553992,1556,1556,1556,1556,0
|
|
20240510,111700,186553992,1556,1556,1556,1556,91
|
|
20240510,111600,186412396,1556,1556,1556,1556,2
|
|
20240510,111500,186409284,1548,1548,1548,1548,1190
|
|
20240510,111400,184567164,1556,1556,1556,1556,0
|
|
20240510,111300,184567164,1556,1556,1556,1556,4
|
|
20240510,111200,184560940,1549,1549,1549,1549,2
|
|
20240510,111100,184557842,1548,1548,1548,1548,0
|
|
20240510,111000,184557842,1548,1548,1548,1548,9
|
|
20240510,110900,184543910,1556,1556,1556,1556,10
|
|
20240510,110800,184528350,1556,1556,1556,1556,0
|
|
20240510,110700,184528350,1556,1556,1556,1556,0
|
|
20240510,110600,184528350,1556,1556,1556,1556,5
|
|
20240510,110500,184520570,1548,1548,1548,1548,0
|
|
20240510,110400,184520570,1548,1550,1550,1548,78
|
|
20240510,110300,184399674,1550,1550,1550,1550,30
|
|
20240510,110200,184353174,1558,1554,1558,1554,77
|
|
20240510,110100,184233500,1550,1548,1550,1548,439
|
|
20240510,110000,183553502,1548,1556,1556,1548,3283
|
|
20240510,105900,178467983,1550,1550,1550,1550,4
|
|
20240510,105800,178461783,1556,1556,1556,1556,3
|
|
20240510,105700,178457115,1550,1551,1560,1549,3472
|
|
20240510,105600,173074645,1551,1559,1560,1550,72
|
|
20240510,105500,172962431,1551,1557,1557,1551,236
|
|
20240510,105400,172596335,1560,1560,1560,1560,0
|
|
20240510,105300,172596335,1560,1557,1560,1556,775
|
|
20240510,105200,171387608,1550,1550,1550,1550,112
|
|
20240510,105100,171214008,1550,1551,1551,1550,478
|
|
20240510,105000,170472656,1551,1552,1552,1551,107
|
|
20240510,104900,170306694,1566,1566,1566,1566,10
|
|
20240510,104800,170291034,1566,1565,1566,1565,3
|
|
20240510,104700,170286338,1566,1566,1566,1566,100
|
|
20240510,104600,170129738,1567,1567,1567,1567,0
|
|
20240510,104500,170129738,1567,1567,1567,1567,0
|
|
20240510,104400,170129738,1567,1560,1567,1560,570
|
|
20240510,104300,169236851,1560,1567,1567,1560,1021
|
|
20240510,104200,167637091,1567,1567,1567,1566,619
|
|
20240510,104100,166667127,1565,1555,1565,1553,3506
|
|
20240510,104000,161204127,1553,1548,1553,1548,1472
|
|
20240510,103900,158918561,1548,1547,1548,1547,584
|
|
20240510,103800,158014927,1546,1540,1546,1540,314
|
|
20240510,103700,157531288,1539,1539,1539,1539,1
|
|
20240510,103600,157529749,1537,1547,1547,1537,9
|
|
20240510,103500,157515866,1536,1536,1536,1536,37
|
|
20240510,103400,157459034,1534,1534,1534,1534,10
|
|
20240510,103300,157443694,1533,1533,1533,1533,0
|
|
20240510,103200,157443694,1533,1533,1533,1533,33
|
|
20240510,103100,157393105,1556,1556,1556,1556,0
|
|
20240510,103000,157393105,1556,1554,1557,1552,471
|
|
20240510,102900,156660934,1558,1558,1558,1558,15
|
|
20240510,102800,156637564,1560,1560,1560,1560,14
|
|
20240510,102700,156615724,1560,1560,1560,1545,156
|
|
20240510,102600,156372424,1560,1556,1560,1545,830
|
|
20240510,102500,155081689,1565,1547,1565,1547,163
|
|
20240510,102400,154828170,1547,1540,1547,1540,2498
|
|
20240510,102300,150972653,1540,1540,1540,1540,0
|
|
20240510,102200,150972653,1540,1540,1540,1540,22
|
|
20240510,102100,150938773,1540,1540,1540,1540,0
|
|
20240510,102000,150938773,1540,1536,1540,1529,941
|
|
20240510,101900,149493837,1537,1534,1537,1534,925
|
|
20240510,101800,148072414,1536,1536,1536,1536,20
|
|
20240510,101700,148041694,1524,1524,1524,1524,0
|
|
20240510,101600,148041694,1524,1524,1524,1524,0
|
|
20240510,101500,148041694,1524,1524,1524,1524,37
|
|
20240510,101400,147985306,1524,1524,1524,1524,0
|
|
20240510,101300,147985306,1524,1524,1524,1524,0
|
|
20240510,101200,147985306,1524,1533,1540,1524,5655
|
|
20240510,101100,139355910,1533,1533,1533,1533,490
|
|
20240510,101000,138604740,1533,1533,1533,1533,20
|
|
20240510,100900,138574080,1533,1533,1533,1533,0
|
|
20240510,100800,138574080,1533,1533,1533,1533,0
|
|
20240510,100700,138574080,1533,1524,1533,1522,1497
|
|
20240510,100600,136295022,1529,1529,1529,1529,2
|
|
20240510,100500,136291964,1529,1529,1529,1529,0
|
|
20240510,100400,136291964,1529,1529,1529,1529,0
|
|
20240510,100300,136291964,1529,1529,1529,1529,0
|
|
20240510,100200,136291964,1529,1529,1529,1529,1
|
|
20240510,100100,136290435,1529,1529,1529,1529,0
|
|
20240510,100000,136290435,1529,1529,1529,1529,204
|
|
20240510,095900,135978519,1529,1529,1529,1529,18
|
|
20240510,095800,135950997,1529,1530,1530,1523,1001
|
|
20240510,095700,134422825,1533,1533,1533,1533,0
|
|
20240510,095600,134422825,1533,1533,1533,1533,5
|
|
20240510,095500,134415160,1530,1530,1530,1530,37
|
|
20240510,095400,134358550,1533,1533,1533,1533,0
|
|
20240510,095300,134358550,1533,1530,1533,1530,501
|
|
20240510,095200,133591120,1533,1535,1535,1533,500
|
|
20240510,095100,132824020,1536,1536,1536,1536,130
|
|
20240510,095000,132624340,1538,1538,1538,1538,0
|
|
20240510,094900,132624340,1538,1528,1538,1528,219
|
|
20240510,094800,132289627,1530,1530,1530,1530,601
|
|
20240510,094700,131370097,1530,1530,1530,1530,0
|
|
20240510,094600,131370097,1530,1529,1530,1529,100
|
|
20240510,094500,131217123,1521,1525,1525,1521,5780
|
|
20240510,094400,122420974,1525,1525,1525,1525,41
|
|
20240510,094300,122358449,1524,1528,1529,1524,2086
|
|
20240510,094200,119172539,1529,1530,1530,1529,784
|
|
20240510,094100,117973667,1537,1537,1537,1537,0
|
|
20240510,094000,117973667,1537,1537,1537,1537,5
|
|
20240510,093900,117965982,1530,1530,1530,1530,389
|
|
20240510,093800,117370812,1539,1539,1539,1539,0
|
|
20240510,093700,117370812,1539,1530,1539,1530,1112
|
|
20240510,093600,115669443,1540,1540,1540,1540,1
|
|
20240510,093500,115667903,1529,1530,1530,1529,37
|
|
20240510,093400,115611328,1541,1540,1541,1540,500
|
|
20240510,093300,114841075,1542,1542,1542,1542,0
|
|
20240510,093200,114841075,1542,1542,1542,1542,0
|
|
20240510,093100,114841075,1542,1542,1542,1542,0
|
|
20240510,093000,114841075,1542,1536,1542,1536,300
|
|
20240510,092900,114378607,1536,1536,1536,1536,0
|
|
20240510,092800,114378607,1536,1536,1536,1536,300
|
|
20240510,092700,113917807,1536,1528,1536,1528,18
|
|
20240510,092600,113890209,1528,1528,1528,1528,289
|
|
20240510,092500,113448617,1528,1528,1528,1528,1035
|
|
20240510,092400,111867137,1545,1532,1545,1530,1656
|
|
20240510,092300,109332050,1534,1535,1535,1534,1740
|
|
20240510,092200,106662372,1546,1535,1546,1535,448
|
|
20240510,092100,105973187,1535,1540,1540,1535,1007
|
|
20240510,092000,104422442,1540,1540,1540,1540,3
|
|
20240510,091900,104417822,1534,1534,1534,1534,443
|
|
20240510,091800,103738260,1546,1546,1546,1546,8
|
|
20240510,091700,103725892,1530,1535,1546,1530,2281
|
|
20240510,091600,100229402,1547,1534,1547,1534,5
|
|
20240510,091500,100221693,1534,1540,1540,1534,247
|
|
20240510,091400,99841535,1550,1555,1555,1550,69
|
|
20240510,091300,99734340,1557,1533,1557,1533,48
|
|
20240510,091200,99660688,1566,1553,1566,1543,11350
|
|
20240510,091100,82067114,1567,1565,1567,1554,3551
|
|
20240510,091000,76529763,1567,1553,1567,1553,172
|
|
20240510,090900,76262545,1553,1552,1571,1551,2088
|
|
20240510,090800,73007320,1552,1573,1573,1552,2104
|
|
20240510,090700,69708227,1573,1569,1574,1550,19598
|
|
20240510,090600,38879057,1549,1531,1574,1531,9173
|
|
20240510,090500,24742676,1521,1521,1529,1521,1975
|
|
20240510,090400,21730941,1526,1518,1528,1518,1506
|
|
20240510,090300,19431639,1513,1512,1518,1512,165
|
|
20240510,090200,19182073,1528,1528,1528,1528,3
|
|
20240510,090100,19177489,1529,1535,1535,1508,292
|
|
20240510,090000,18734810,1525,1509,1525,1509,12334
|