601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,185800,446173514,1590,1590,1590,1590,10450
|
|
20240513,185700,446173514,1590,1590,1590,1590,0
|
|
20240513,185600,446173514,1590,1590,1590,1590,0
|
|
20240513,185500,446173514,1590,1590,1590,1590,0
|
|
20240513,185400,446173514,1590,1590,1590,1590,0
|
|
20240513,185300,446173514,1590,1590,1590,1590,0
|
|
20240513,185200,446173514,1590,1590,1590,1590,0
|
|
20240513,185100,446173514,1590,1590,1590,1590,0
|
|
20240513,185000,446173514,1590,1590,1590,1590,0
|
|
20240513,184900,446173514,1590,1590,1590,1590,0
|
|
20240513,184800,446173514,1590,1590,1590,1590,0
|
|
20240513,184700,446173514,1590,1590,1590,1590,0
|
|
20240513,184600,446173514,1590,1590,1590,1590,0
|
|
20240513,184500,446173514,1590,1590,1590,1590,0
|
|
20240513,184400,446173514,1590,1590,1590,1590,0
|
|
20240513,184300,446173514,1590,1590,1590,1590,0
|
|
20240513,184200,446173514,1590,1590,1590,1590,0
|
|
20240513,184100,446173514,1590,1590,1590,1590,0
|
|
20240513,184000,446173514,1590,1590,1590,1590,0
|
|
20240513,183900,446173514,1590,1590,1590,1590,0
|
|
20240513,183800,446173514,1590,1590,1590,1590,0
|
|
20240513,183700,446173514,1590,1590,1590,1590,0
|
|
20240513,183600,446173514,1590,1590,1590,1590,0
|
|
20240513,183500,446173514,1590,1590,1590,1590,0
|
|
20240513,183400,446173514,1590,1590,1590,1590,0
|
|
20240513,183300,446173514,1590,1590,1590,1590,0
|
|
20240513,183200,446173514,1590,1590,1590,1590,0
|
|
20240513,183100,446173514,1590,1590,1590,1590,0
|
|
20240513,183000,446173514,1590,1590,1590,1590,0
|
|
20240513,182900,446173514,1590,1590,1590,1590,0
|
|
20240513,182800,446173514,1590,1590,1590,1590,10450
|
|
20240513,182700,446173514,1590,1590,1590,1590,0
|
|
20240513,182600,446173514,1590,1590,1590,1590,0
|
|
20240513,182500,446173514,1590,1590,1590,1590,0
|
|
20240513,182400,446173514,1590,1590,1590,1590,0
|
|
20240513,182300,446173514,1590,1590,1590,1590,0
|
|
20240513,182200,446173514,1590,1590,1590,1590,0
|
|
20240513,182100,446173514,1590,1590,1590,1590,0
|
|
20240513,182000,446173514,1590,1590,1590,1590,0
|
|
20240513,181900,446173514,1590,1590,1590,1590,0
|
|
20240513,181800,446173514,1590,1590,1590,1590,0
|
|
20240513,181700,446173514,1590,1590,1590,1590,0
|
|
20240513,181600,446173514,1590,1590,1590,1590,0
|
|
20240513,181500,446173514,1590,1590,1590,1590,0
|
|
20240513,181400,446173514,1590,1590,1590,1590,0
|
|
20240513,181300,446173514,1590,1590,1590,1590,0
|
|
20240513,181200,446173514,1590,1590,1590,1590,0
|
|
20240513,181100,446173514,1590,1590,1590,1590,0
|
|
20240513,181000,446173514,1590,1590,1590,1590,0
|
|
20240513,180900,446173514,1590,1590,1590,1590,0
|
|
20240513,180800,446173514,1590,1590,1590,1590,0
|
|
20240513,180700,446173514,1590,1590,1590,1590,0
|
|
20240513,180600,446173514,1590,1590,1590,1590,0
|
|
20240513,180500,446173514,1590,1590,1590,1590,0
|
|
20240513,180400,446173514,1590,1590,1590,1590,0
|
|
20240513,180300,446173514,1590,1590,1590,1590,0
|
|
20240513,180200,446173514,1590,1590,1590,1590,0
|
|
20240513,180100,446173514,1590,1590,1590,1590,0
|
|
20240513,180000,446173514,1590,1590,1590,1590,0
|
|
20240513,175900,446173514,1590,1590,1590,1590,0
|
|
20240513,175800,446173514,1590,1590,1590,1590,10450
|
|
20240513,175700,446173514,1590,1590,1590,1590,0
|
|
20240513,175600,446173514,1590,1590,1590,1590,0
|
|
20240513,175500,446173514,1590,1590,1590,1590,0
|
|
20240513,175400,446173514,1590,1590,1590,1590,0
|
|
20240513,175300,446173514,1590,1590,1590,1590,0
|
|
20240513,175200,446173514,1590,1590,1590,1590,0
|
|
20240513,175100,446173514,1590,1590,1590,1590,0
|
|
20240513,175000,446173514,1590,1590,1590,1590,0
|
|
20240513,174900,446173514,1590,1590,1590,1590,0
|
|
20240513,174800,446173514,1590,1590,1590,1590,0
|
|
20240513,174700,446173514,1590,1590,1590,1590,0
|
|
20240513,174600,446173514,1590,1590,1590,1590,0
|
|
20240513,174500,446173514,1590,1590,1590,1590,0
|
|
20240513,174400,446173514,1590,1590,1590,1590,0
|
|
20240513,174300,446173514,1590,1590,1590,1590,0
|
|
20240513,174200,446173514,1590,1590,1590,1590,0
|
|
20240513,174100,446173514,1590,1590,1590,1590,0
|
|
20240513,174000,446173514,1590,1590,1590,1590,0
|
|
20240513,173900,446173514,1590,1590,1590,1590,0
|
|
20240513,173800,446173514,1590,1590,1590,1590,0
|
|
20240513,173700,446173514,1590,1590,1590,1590,0
|
|
20240513,173600,446173514,1590,1590,1590,1590,0
|
|
20240513,173500,446173514,1590,1590,1590,1590,0
|
|
20240513,173400,446173514,1590,1590,1590,1590,0
|
|
20240513,173300,446173514,1590,1590,1590,1590,0
|
|
20240513,173200,446173514,1590,1590,1590,1590,0
|
|
20240513,173100,446173514,1590,1590,1590,1590,0
|
|
20240513,173000,446173514,1590,1590,1590,1590,0
|
|
20240513,172900,446173514,1590,1590,1590,1590,0
|
|
20240513,172800,446173514,1590,1590,1590,1590,10450
|
|
20240513,172700,446173514,1590,1590,1590,1590,0
|
|
20240513,172600,446173514,1590,1590,1590,1590,0
|
|
20240513,172500,446173514,1590,1590,1590,1590,0
|
|
20240513,172400,446173514,1590,1590,1590,1590,0
|
|
20240513,172300,446173514,1590,1590,1590,1590,0
|
|
20240513,172200,446173514,1590,1590,1590,1590,0
|
|
20240513,172100,446173514,1590,1590,1590,1590,0
|
|
20240513,172000,446173514,1590,1590,1590,1590,0
|
|
20240513,171900,446173514,1590,1590,1590,1590,0
|
|
20240513,171800,446173514,1590,1590,1590,1590,0
|
|
20240513,171700,446173514,1590,1590,1590,1590,0
|
|
20240513,171600,446173514,1590,1590,1590,1590,0
|
|
20240513,171500,446173514,1590,1590,1590,1590,0
|
|
20240513,171400,446173514,1590,1590,1590,1590,0
|
|
20240513,171300,446173514,1590,1590,1590,1590,0
|
|
20240513,171200,446173514,1590,1590,1590,1590,0
|
|
20240513,171100,446173514,1590,1590,1590,1590,0
|
|
20240513,171000,446173514,1590,1590,1590,1590,0
|
|
20240513,170900,446173514,1590,1590,1590,1590,0
|
|
20240513,170800,446173514,1590,1590,1590,1590,0
|
|
20240513,170700,446173514,1590,1590,1590,1590,0
|
|
20240513,170600,446173514,1590,1590,1590,1590,0
|
|
20240513,170500,446173514,1590,1590,1590,1590,0
|
|
20240513,170400,446173514,1590,1590,1590,1590,0
|
|
20240513,170300,446173514,1590,1590,1590,1590,0
|
|
20240513,170200,446173514,1590,1590,1590,1590,0
|
|
20240513,170100,446173514,1590,1590,1590,1590,0
|
|
20240513,170000,446173514,1590,1590,1590,1590,0
|
|
20240513,165900,446173514,1590,1590,1590,1590,0
|
|
20240513,165800,446173514,1590,1590,1590,1590,10450
|
|
20240513,165700,446173514,1590,1590,1590,1590,0
|
|
20240513,165600,446173514,1590,1590,1590,1590,0
|
|
20240513,165500,446173514,1590,1590,1590,1590,0
|
|
20240513,165400,446173514,1590,1590,1590,1590,0
|
|
20240513,165300,446173514,1590,1590,1590,1590,0
|
|
20240513,165200,446173514,1590,1590,1590,1590,0
|
|
20240513,165100,446173514,1590,1590,1590,1590,0
|
|
20240513,165000,446173514,1590,1590,1590,1590,0
|
|
20240513,164900,446173514,1590,1590,1590,1590,0
|
|
20240513,164800,446173514,1590,1590,1590,1590,0
|
|
20240513,164700,446173514,1590,1590,1590,1590,0
|
|
20240513,164600,446173514,1590,1590,1590,1590,0
|
|
20240513,164500,446173514,1590,1590,1590,1590,0
|
|
20240513,164400,446173514,1590,1590,1590,1590,0
|
|
20240513,164300,446173514,1590,1590,1590,1590,0
|
|
20240513,164200,446173514,1590,1590,1590,1590,0
|
|
20240513,164100,446173514,1590,1590,1590,1590,0
|
|
20240513,164000,446173514,1590,1590,1590,1590,0
|
|
20240513,163900,446173514,1590,1590,1590,1590,0
|
|
20240513,163800,446173514,1590,1590,1590,1590,0
|
|
20240513,163700,446173514,1590,1590,1590,1590,0
|
|
20240513,163600,446173514,1590,1590,1590,1590,0
|
|
20240513,163500,446173514,1590,1590,1590,1590,0
|
|
20240513,163400,446173514,1590,1590,1590,1590,0
|
|
20240513,163300,446173514,1590,1590,1590,1590,0
|
|
20240513,163200,446173514,1590,1590,1590,1590,0
|
|
20240513,163100,446173514,1590,1590,1590,1590,0
|
|
20240513,163000,446173514,1590,1590,1590,1590,0
|
|
20240513,162900,446173514,1590,1590,1590,1590,0
|
|
20240513,162800,446173514,1590,1590,1590,1590,10450
|
|
20240513,162700,446173514,1590,1590,1590,1590,0
|
|
20240513,162600,446173514,1590,1590,1590,1590,0
|
|
20240513,162500,446173514,1590,1590,1590,1590,0
|
|
20240513,162400,446173514,1590,1590,1590,1590,0
|
|
20240513,162300,446173514,1590,1590,1590,1590,0
|
|
20240513,162200,446173514,1590,1590,1590,1590,0
|
|
20240513,162100,446173514,1590,1590,1590,1590,0
|
|
20240513,162000,446173514,1590,1590,1590,1590,0
|
|
20240513,161900,446173514,1590,1590,1590,1590,0
|
|
20240513,161800,446173514,1590,1590,1590,1590,0
|
|
20240513,161700,446173514,1590,1590,1590,1590,0
|
|
20240513,161600,446173514,1590,1590,1590,1590,0
|
|
20240513,161500,446173514,1590,1590,1590,1590,0
|
|
20240513,161400,446173514,1590,1590,1590,1590,0
|
|
20240513,161300,446173514,1590,1590,1590,1590,0
|
|
20240513,161200,446173514,1590,1590,1590,1590,0
|
|
20240513,161100,446173514,1590,1590,1590,1590,0
|
|
20240513,161000,446173514,1590,1590,1590,1590,0
|
|
20240513,160900,446173514,1590,1590,1590,1590,0
|
|
20240513,160800,446173514,1590,1590,1590,1590,0
|
|
20240513,160700,446173514,1590,1590,1590,1590,0
|
|
20240513,160600,446173514,1590,1590,1590,1590,0
|
|
20240513,160500,446173514,1590,1590,1590,1590,0
|
|
20240513,160400,446173514,1590,1590,1590,1590,0
|
|
20240513,160300,446173514,1590,1590,1590,1590,0
|
|
20240513,160200,446173514,1590,1590,1590,1590,0
|
|
20240513,160100,446173514,1590,1590,1590,1590,0
|
|
20240513,160000,446173514,1590,1590,1590,1590,0
|
|
20240513,155900,446173514,1590,1590,1590,1590,0
|
|
20240513,155800,446173514,1590,1590,1590,1590,10450
|
|
20240513,155700,446173514,1590,1590,1590,1590,0
|
|
20240513,155600,446173514,1590,1590,1590,1590,0
|
|
20240513,155500,446173514,1590,1590,1590,1590,0
|
|
20240513,155400,446173514,1590,1590,1590,1590,0
|
|
20240513,155300,446173514,1590,1590,1590,1590,0
|
|
20240513,155200,446173514,1590,1590,1590,1590,0
|
|
20240513,155100,446173514,1590,1590,1590,1590,0
|
|
20240513,155000,446173514,1590,1590,1590,1590,0
|
|
20240513,154900,446173514,1590,1590,1590,1590,0
|
|
20240513,154800,446173514,1590,1590,1590,1590,0
|
|
20240513,154700,446173514,1590,1590,1590,1590,0
|
|
20240513,154600,446173514,1590,1590,1590,1590,0
|
|
20240513,154500,446173514,1590,1590,1590,1590,0
|
|
20240513,154400,446173514,1590,1590,1590,1590,0
|
|
20240513,154300,446173514,1590,1590,1590,1590,0
|
|
20240513,154200,446173514,1590,1590,1590,1590,0
|
|
20240513,154100,446173514,1590,1590,1590,1590,0
|
|
20240513,154000,446173514,1590,1590,1590,1590,0
|
|
20240513,153900,446173514,1590,1590,1590,1590,0
|
|
20240513,153800,446173514,1590,1590,1590,1590,0
|
|
20240513,153700,446173514,1590,1590,1590,1590,0
|
|
20240513,153600,446173514,1590,1590,1590,1590,0
|
|
20240513,153500,446173514,1590,1590,1590,1590,0
|
|
20240513,153400,446173514,1590,1590,1590,1590,0
|
|
20240513,153300,446173514,1590,1590,1590,1590,0
|
|
20240513,153200,446173514,1590,1590,1590,1590,0
|
|
20240513,153100,446173514,1590,1590,1590,1590,0
|
|
20240513,153000,446173514,1590,1590,1590,1590,10450
|
|
20240513,152900,429558014,1590,1590,1590,1590,0
|
|
20240513,152800,429558014,1590,1590,1590,1590,0
|
|
20240513,152700,429558014,1590,1590,1590,1590,0
|
|
20240513,152600,429558014,1590,1590,1590,1590,0
|
|
20240513,152500,429558014,1590,1590,1590,1590,0
|
|
20240513,152400,429558014,1590,1590,1590,1590,0
|
|
20240513,152300,429558014,1590,1590,1590,1590,0
|
|
20240513,152200,429558014,1590,1590,1590,1590,0
|
|
20240513,152100,429558014,1590,1590,1590,1590,0
|
|
20240513,152000,429558014,1590,1590,1590,1590,0
|
|
20240513,151900,429558014,1590,1584,1590,1584,421
|
|
20240513,151800,428890080,1573,1573,1573,1573,0
|
|
20240513,151700,428890080,1573,1573,1573,1573,334
|
|
20240513,151600,428364698,1571,1571,1571,1571,0
|
|
20240513,151500,428364698,1571,1573,1573,1571,1417
|
|
20240513,151400,426138557,1571,1571,1571,1571,817
|
|
20240513,151300,424855050,1571,1573,1573,1571,11
|
|
20240513,151200,424837749,1571,1573,1573,1571,4883
|
|
20240513,151100,417165788,1574,1574,1574,1574,5
|
|
20240513,151000,417157918,1573,1573,1573,1573,2500
|
|
20240513,150900,413225418,1572,1576,1576,1572,958
|
|
20240513,150800,411719438,1573,1573,1573,1573,2501
|
|
20240513,150700,407785365,1579,1579,1579,1579,0
|
|
20240513,150600,407785365,1579,1573,1579,1573,6
|
|
20240513,150500,407775897,1572,1572,1572,1572,0
|
|
20240513,150400,407775897,1572,1573,1573,1572,10
|
|
20240513,150300,407760173,1580,1580,1580,1580,0
|
|
20240513,150200,407760173,1580,1580,1580,1580,7
|
|
20240513,150100,407749113,1580,1580,1580,1580,502
|
|
20240513,150000,406955953,1583,1583,1583,1583,0
|
|
20240513,145900,406955953,1583,1583,1583,1583,5
|
|
20240513,145800,406948038,1583,1583,1583,1583,0
|
|
20240513,145700,406948038,1583,1582,1583,1572,5497
|
|
20240513,145600,398283235,1582,1582,1582,1582,7
|
|
20240513,145500,398272161,1583,1583,1583,1583,0
|
|
20240513,145400,398272161,1583,1583,1583,1583,0
|
|
20240513,145300,398272161,1583,1583,1583,1583,1
|
|
20240513,145200,398270578,1578,1578,1578,1578,30
|
|
20240513,145100,398223238,1583,1583,1583,1583,3
|
|
20240513,145000,398218489,1577,1577,1577,1577,0
|
|
20240513,144900,398218489,1577,1577,1577,1577,0
|
|
20240513,144800,398218489,1577,1577,1577,1577,0
|
|
20240513,144700,398218489,1577,1577,1577,1577,0
|
|
20240513,144600,398218489,1577,1583,1583,1577,17
|
|
20240513,144500,398191584,1585,1585,1585,1585,0
|
|
20240513,144400,398191584,1585,1579,1586,1578,1685
|
|
20240513,144300,395530441,1578,1578,1578,1578,0
|
|
20240513,144200,395530441,1578,1578,1578,1578,0
|
|
20240513,144100,395530441,1578,1578,1578,1578,0
|
|
20240513,144000,395530441,1578,1578,1578,1578,0
|
|
20240513,143900,395530441,1578,1578,1578,1578,117
|
|
20240513,143800,395345815,1578,1578,1578,1578,0
|
|
20240513,143700,395345815,1578,1578,1578,1578,1
|
|
20240513,143600,395344237,1578,1578,1578,1578,10
|
|
20240513,143500,395328457,1576,1576,1576,1576,0
|
|
20240513,143400,395328457,1576,1576,1576,1576,0
|
|
20240513,143300,395328457,1576,1576,1576,1576,0
|
|
20240513,143200,395328457,1576,1576,1576,1576,0
|
|
20240513,143100,395328457,1576,1576,1576,1576,0
|
|
20240513,143000,395328457,1576,1576,1576,1576,23
|
|
20240513,142900,395292209,1575,1575,1575,1575,10
|
|
20240513,142800,395276459,1579,1579,1579,1579,0
|
|
20240513,142700,395276459,1579,1579,1579,1579,4
|
|
20240513,142600,395270143,1578,1578,1578,1578,376
|
|
20240513,142500,394676815,1575,1575,1575,1575,5
|
|
20240513,142400,394668940,1574,1575,1575,1574,188
|
|
20240513,142300,394373023,1578,1578,1578,1578,16
|
|
20240513,142200,394347775,1574,1574,1574,1574,0
|
|
20240513,142100,394347775,1574,1574,1574,1574,0
|
|
20240513,142000,394347775,1574,1578,1578,1574,34
|
|
20240513,141900,394294214,1578,1578,1578,1578,10
|
|
20240513,141800,394278434,1574,1574,1574,1574,632
|
|
20240513,141700,393283666,1578,1578,1578,1578,0
|
|
20240513,141600,393283666,1578,1578,1578,1578,0
|
|
20240513,141500,393283666,1578,1578,1578,1578,648
|
|
20240513,141400,392261122,1574,1574,1574,1574,600
|
|
20240513,141300,391316722,1573,1574,1574,1573,486
|
|
20240513,141200,390552144,1575,1575,1575,1575,100
|
|
20240513,141100,390394644,1583,1583,1583,1583,0
|
|
20240513,141000,390394644,1583,1583,1583,1583,0
|
|
20240513,140900,390394644,1583,1583,1583,1583,1
|
|
20240513,140800,390393061,1585,1576,1585,1575,5001
|
|
20240513,140700,382516310,1587,1587,1587,1587,0
|
|
20240513,140600,382516310,1587,1587,1587,1587,100
|
|
20240513,140500,382357610,1588,1588,1588,1588,0
|
|
20240513,140400,382357610,1588,1580,1588,1575,664
|
|
20240513,140300,381308937,1588,1588,1588,1588,2
|
|
20240513,140200,381305761,1588,1588,1588,1588,0
|
|
20240513,140100,381305761,1588,1588,1588,1588,0
|
|
20240513,140000,381305761,1588,1588,1588,1588,0
|
|
20240513,135900,381305761,1588,1588,1588,1588,0
|
|
20240513,135800,381305761,1588,1588,1588,1588,0
|
|
20240513,135700,381305761,1588,1588,1588,1588,0
|
|
20240513,135600,381305761,1588,1588,1588,1588,0
|
|
20240513,135500,381305761,1588,1588,1588,1588,0
|
|
20240513,135400,381305761,1588,1588,1588,1588,0
|
|
20240513,135300,381305761,1588,1588,1588,1588,0
|
|
20240513,135200,381305761,1588,1588,1588,1588,0
|
|
20240513,135100,381305761,1588,1588,1588,1588,0
|
|
20240513,135000,381305761,1588,1588,1588,1588,0
|
|
20240513,134900,381305761,1588,1588,1588,1588,0
|
|
20240513,134800,381305761,1588,1588,1588,1588,1
|
|
20240513,134700,381304173,1588,1588,1588,1588,0
|
|
20240513,134600,381304173,1588,1588,1588,1588,7
|
|
20240513,134500,381293057,1588,1588,1588,1588,1
|
|
20240513,134400,381291469,1580,1580,1580,1580,0
|
|
20240513,134300,381291469,1580,1580,1580,1580,124
|
|
20240513,134200,381095549,1589,1589,1589,1589,0
|
|
20240513,134100,381095549,1589,1589,1589,1589,0
|
|
20240513,134000,381095549,1589,1589,1589,1589,4
|
|
20240513,133900,381089193,1580,1580,1580,1580,1612
|
|
20240513,133800,378542233,1590,1590,1590,1590,0
|
|
20240513,133700,378542233,1590,1590,1590,1590,0
|
|
20240513,133600,378542233,1590,1590,1590,1590,0
|
|
20240513,133500,378542233,1590,1586,1590,1586,10
|
|
20240513,133400,378526365,1580,1586,1586,1580,5562
|
|
20240513,133300,369710643,1586,1586,1586,1586,8
|
|
20240513,133200,369697955,1587,1590,1590,1587,5810
|
|
20240513,133100,360460955,1592,1592,1592,1592,0
|
|
20240513,133000,360460955,1592,1592,1592,1592,4
|
|
20240513,132900,360454587,1593,1593,1593,1593,0
|
|
20240513,132800,360454587,1593,1593,1593,1593,28
|
|
20240513,132700,360409983,1595,1595,1595,1595,0
|
|
20240513,132600,360409983,1595,1595,1595,1595,0
|
|
20240513,132500,360409983,1595,1595,1595,1595,0
|
|
20240513,132400,360409983,1595,1595,1595,1595,10
|
|
20240513,132300,360394033,1595,1595,1595,1595,20
|
|
20240513,132200,360362133,1595,1595,1595,1595,0
|
|
20240513,132100,360362133,1595,1600,1600,1595,20
|
|
20240513,132000,360330183,1600,1600,1600,1593,1327
|
|
20240513,131900,358214034,1600,1600,1600,1600,0
|
|
20240513,131800,358214034,1600,1600,1601,1600,90
|
|
20240513,131700,358069964,1601,1601,1601,1601,200
|
|
20240513,131600,357749764,1593,1601,1601,1593,12
|
|
20240513,131500,357730570,1599,1599,1599,1599,0
|
|
20240513,131400,357730570,1599,1599,1599,1599,0
|
|
20240513,131300,357730570,1599,1599,1599,1599,2
|
|
20240513,131200,357727372,1600,1600,1600,1600,0
|
|
20240513,131100,357727372,1600,1597,1600,1597,500
|
|
20240513,131000,356927991,1597,1595,1597,1595,900
|
|
20240513,130900,355490988,1591,1591,1591,1591,0
|
|
20240513,130800,355490988,1591,1591,1591,1591,100
|
|
20240513,130700,355331888,1591,1591,1591,1591,300
|
|
20240513,130600,354854588,1591,1591,1591,1591,38
|
|
20240513,130500,354794130,1597,1597,1597,1597,0
|
|
20240513,130400,354794130,1597,1597,1597,1597,1
|
|
20240513,130300,354792533,1587,1600,1600,1587,986
|
|
20240513,130200,353216560,1596,1594,1596,1594,2
|
|
20240513,130100,353213370,1592,1590,1592,1586,2901
|
|
20240513,130000,348597492,1590,1585,1590,1585,1027
|
|
20240513,125900,346966062,1585,1585,1585,1585,1176
|
|
20240513,125800,345102102,1590,1590,1590,1590,400
|
|
20240513,125700,344466102,1590,1580,1590,1580,4855
|
|
20240513,125600,336777202,1592,1592,1592,1592,0
|
|
20240513,125500,336777202,1592,1592,1592,1592,0
|
|
20240513,125400,336777202,1592,1592,1592,1592,302
|
|
20240513,125300,336296418,1596,1596,1596,1596,0
|
|
20240513,125200,336296418,1596,1596,1596,1596,0
|
|
20240513,125100,336296418,1596,1596,1596,1596,1
|
|
20240513,125000,336294822,1585,1586,1614,1585,1303
|
|
20240513,124900,334220492,1586,1572,1586,1572,78
|
|
20240513,124800,334096980,1579,1579,1579,1579,0
|
|
20240513,124700,334096980,1579,1579,1579,1579,0
|
|
20240513,124600,334096980,1579,1575,1579,1575,15827
|
|
20240513,124500,309169019,1572,1572,1572,1572,102
|
|
20240513,124400,309008675,1574,1575,1575,1574,800
|
|
20240513,124300,307749175,1575,1575,1575,1575,82
|
|
20240513,124200,307620025,1572,1572,1572,1572,0
|
|
20240513,124100,307620025,1572,1572,1572,1572,0
|
|
20240513,124000,307620025,1572,1572,1572,1572,3
|
|
20240513,123900,307615309,1571,1571,1571,1571,0
|
|
20240513,123800,307615309,1571,1571,1571,1571,0
|
|
20240513,123700,307615309,1571,1571,1571,1571,0
|
|
20240513,123600,307615309,1571,1571,1571,1571,0
|
|
20240513,123500,307615309,1571,1573,1573,1571,600
|
|
20240513,123400,306672509,1573,1573,1573,1573,100
|
|
20240513,123300,306515209,1570,1570,1575,1570,4202
|
|
20240513,123200,299918039,1570,1570,1570,1570,3551
|
|
20240513,123100,294342969,1570,1569,1570,1569,625
|
|
20240513,123000,293362219,1569,1570,1570,1569,695
|
|
20240513,122900,292271589,1570,1570,1570,1569,1718
|
|
20240513,122800,289574429,1570,1571,1571,1569,2171
|
|
20240513,122700,286166883,1574,1574,1574,1574,0
|
|
20240513,122600,286166883,1574,1574,1574,1574,1
|
|
20240513,122500,286165309,1570,1569,1570,1569,2002
|
|
20240513,122400,283022171,1568,1568,1568,1568,0
|
|
20240513,122300,283022171,1568,1570,1570,1568,1000
|
|
20240513,122200,281452869,1575,1575,1575,1575,0
|
|
20240513,122100,281452869,1575,1575,1575,1575,100
|
|
20240513,122000,281295369,1575,1575,1575,1575,0
|
|
20240513,121900,281295369,1575,1575,1575,1575,100
|
|
20240513,121800,281137869,1575,1575,1575,1575,0
|
|
20240513,121700,281137869,1575,1575,1575,1575,0
|
|
20240513,121600,281137869,1575,1575,1575,1575,103
|
|
20240513,121500,280975644,1568,1570,1570,1568,2420
|
|
20240513,121400,277179032,1570,1572,1572,1570,3691
|
|
20240513,121300,271379438,1573,1575,1575,1573,4605
|
|
20240513,121200,264131971,1579,1575,1579,1575,460
|
|
20240513,121100,263407431,1575,1575,1575,1575,67
|
|
20240513,121000,263301906,1575,1575,1575,1575,10
|
|
20240513,120900,263286156,1575,1575,1575,1575,573
|
|
20240513,120800,262383681,1573,1573,1573,1573,0
|
|
20240513,120700,262383681,1573,1573,1573,1573,0
|
|
20240513,120600,262383681,1573,1575,1575,1573,203
|
|
20240513,120500,262064356,1575,1575,1575,1575,5
|
|
20240513,120400,262056481,1572,1576,1576,1572,1953
|
|
20240513,120300,258984461,1575,1575,1575,1575,0
|
|
20240513,120200,258984461,1575,1576,1576,1575,816
|
|
20240513,120100,257699255,1576,1580,1580,1576,5342
|
|
20240513,120000,249268428,1580,1584,1584,1580,1858
|
|
20240513,115900,246329890,1585,1585,1585,1585,0
|
|
20240513,115800,246329890,1585,1585,1585,1585,100
|
|
20240513,115700,246171390,1585,1587,1587,1585,658
|
|
20240513,115600,245127843,1587,1589,1589,1587,11
|
|
20240513,115500,245110366,1587,1587,1587,1587,1
|
|
20240513,115400,245108779,1586,1586,1586,1586,0
|
|
20240513,115300,245108779,1586,1587,1587,1586,263
|
|
20240513,115200,244691399,1587,1587,1587,1587,775
|
|
20240513,115100,243461474,1586,1586,1586,1586,0
|
|
20240513,115000,243461474,1586,1586,1586,1586,0
|
|
20240513,114900,243461474,1586,1590,1590,1586,148
|
|
20240513,114800,243226611,1587,1587,1587,1587,45
|
|
20240513,114700,243155196,1587,1588,1588,1587,45
|
|
20240513,114600,243083742,1588,1587,1588,1587,45
|
|
20240513,114500,243012316,1587,1590,1590,1587,47
|
|
20240513,114400,242937724,1587,1590,1590,1587,864
|
|
20240513,114300,241563996,1590,1591,1591,1590,63
|
|
20240513,114200,241463786,1591,1598,1598,1591,52
|
|
20240513,114100,241381012,1591,1593,1593,1591,44
|
|
20240513,114000,241310968,1598,1598,1598,1598,1
|
|
20240513,113900,241309370,1597,1597,1597,1597,62
|
|
20240513,113800,241210356,1598,1591,1598,1591,46
|
|
20240513,113700,241137107,1590,1591,1591,1590,314
|
|
20240513,113600,240637617,1591,1590,1591,1590,182
|
|
20240513,113500,240348092,1590,1590,1590,1590,147
|
|
20240513,113400,240114362,1590,1590,1590,1590,147
|
|
20240513,113300,239880632,1590,1590,1590,1590,147
|
|
20240513,113200,239646902,1590,1590,1590,1590,2172
|
|
20240513,113100,236193422,1591,1591,1591,1591,170
|
|
20240513,113000,235922952,1600,1600,1601,1600,1501
|
|
20240513,112900,233521328,1601,1601,1601,1601,0
|
|
20240513,112800,233521328,1601,1601,1601,1601,0
|
|
20240513,112700,233521328,1601,1601,1601,1601,0
|
|
20240513,112600,233521328,1601,1601,1601,1601,0
|
|
20240513,112500,233521328,1601,1601,1601,1591,39
|
|
20240513,112400,233459199,1591,1604,1605,1591,1413
|
|
20240513,112300,231207205,1607,1607,1607,1607,0
|
|
20240513,112200,231207205,1607,1607,1607,1607,0
|
|
20240513,112100,231207205,1607,1607,1607,1607,1100
|
|
20240513,112000,229439505,1607,1607,1607,1607,30
|
|
20240513,111900,229391295,1614,1608,1614,1608,500
|
|
20240513,111800,228586289,1609,1609,1610,1609,1531
|
|
20240513,111700,226121558,1615,1586,1615,1584,9061
|
|
20240513,111600,211699265,1586,1586,1586,1586,0
|
|
20240513,111500,211699265,1586,1586,1586,1586,0
|
|
20240513,111400,211699265,1586,1588,1588,1586,1286
|
|
20240513,111300,209659130,1599,1599,1599,1599,193
|
|
20240513,111200,209350523,1588,1588,1588,1588,31
|
|
20240513,111100,209301295,1600,1600,1600,1600,31
|
|
20240513,111000,209251695,1600,1600,1600,1600,0
|
|
20240513,110900,209251695,1600,1600,1600,1600,0
|
|
20240513,110800,209251695,1600,1600,1600,1600,1
|
|
20240513,110700,209250095,1599,1599,1599,1599,20
|
|
20240513,110600,209218115,1600,1600,1600,1600,1
|
|
20240513,110500,209216515,1590,1590,1590,1590,500
|
|
20240513,110400,208421515,1590,1590,1590,1590,1066
|
|
20240513,110300,206726575,1600,1600,1600,1600,5
|
|
20240513,110200,206718575,1601,1601,1601,1601,0
|
|
20240513,110100,206718575,1601,1588,1601,1588,10
|
|
20240513,110000,206702606,1584,1584,1584,1584,0
|
|
20240513,105900,206702606,1584,1584,1584,1584,304
|
|
20240513,105800,206221070,1584,1584,1584,1584,200
|
|
20240513,105700,205904270,1584,1584,1584,1584,150
|
|
20240513,105600,205666670,1577,1577,1577,1577,1
|
|
20240513,105500,205665093,1584,1584,1584,1584,0
|
|
20240513,105400,205665093,1584,1580,1584,1580,2000
|
|
20240513,105300,202503709,1580,1580,1580,1580,5
|
|
20240513,105200,202495809,1579,1579,1579,1579,61
|
|
20240513,105100,202399490,1579,1581,1581,1579,2601
|
|
20240513,105000,198290459,1581,1581,1581,1581,111
|
|
20240513,104900,198114968,1584,1584,1584,1584,200
|
|
20240513,104800,197798168,1584,1584,1584,1584,0
|
|
20240513,104700,197798168,1584,1584,1584,1584,10
|
|
20240513,104600,197782328,1584,1584,1584,1584,0
|
|
20240513,104500,197782328,1584,1584,1584,1584,0
|
|
20240513,104400,197782328,1584,1584,1584,1584,0
|
|
20240513,104300,197782328,1584,1584,1584,1584,0
|
|
20240513,104200,197782328,1584,1584,1584,1584,35
|
|
20240513,104100,197726888,1585,1585,1585,1585,0
|
|
20240513,104000,197726888,1585,1585,1585,1585,69
|
|
20240513,103900,197617523,1588,1588,1588,1588,2
|
|
20240513,103800,197614347,1585,1585,1585,1585,0
|
|
20240513,103700,197614347,1585,1585,1585,1585,0
|
|
20240513,103600,197614347,1585,1585,1585,1585,0
|
|
20240513,103500,197614347,1585,1577,1585,1577,319
|
|
20240513,103400,197110548,1578,1578,1578,1578,1732
|
|
20240513,103300,194377452,1578,1577,1578,1577,50
|
|
20240513,103200,194298592,1578,1578,1578,1578,10
|
|
20240513,103100,194282812,1578,1578,1578,1578,748
|
|
20240513,103000,193102468,1585,1578,1585,1578,56
|
|
20240513,102900,193013925,1578,1578,1578,1578,0
|
|
20240513,102800,193013925,1578,1578,1578,1578,0
|
|
20240513,102700,193013925,1578,1579,1579,1578,750
|
|
20240513,102600,191830330,1584,1584,1584,1584,30
|
|
20240513,102500,191782810,1578,1578,1578,1578,0
|
|
20240513,102400,191782810,1578,1578,1578,1578,88
|
|
20240513,102300,191643946,1578,1578,1578,1578,205
|
|
20240513,102200,191320456,1578,1582,1582,1578,5266
|
|
20240513,102100,182995578,1583,1585,1585,1583,4751
|
|
20240513,102000,175471533,1585,1585,1585,1585,500
|
|
20240513,101900,174679033,1585,1591,1591,1585,8313
|
|
20240513,101800,161476396,1591,1591,1591,1591,0
|
|
20240513,101700,161476396,1591,1591,1591,1591,0
|
|
20240513,101600,161476396,1591,1591,1591,1591,0
|
|
20240513,101500,161476396,1591,1591,1591,1591,0
|
|
20240513,101400,161476396,1591,1599,1599,1591,1218
|
|
20240513,101300,159538534,1599,1599,1599,1599,2
|
|
20240513,101200,159535336,1600,1600,1600,1600,0
|
|
20240513,101100,159535336,1600,1600,1600,1600,2
|
|
20240513,101000,159532136,1600,1600,1600,1600,0
|
|
20240513,100900,159532136,1600,1600,1600,1600,1
|
|
20240513,100800,159530536,1597,1597,1597,1597,5003
|
|
20240513,100700,151540745,1597,1597,1597,1597,3
|
|
20240513,100600,151535954,1589,1589,1589,1589,0
|
|
20240513,100500,151535954,1589,1590,1590,1589,1428
|
|
20240513,100400,149265879,1597,1597,1597,1597,4
|
|
20240513,100300,149259491,1597,1597,1597,1597,19
|
|
20240513,100200,149229148,1597,1590,1597,1590,15
|
|
20240513,100100,149205263,1590,1590,1590,1590,0
|
|
20240513,100000,149205263,1590,1590,1590,1590,1
|
|
20240513,095900,149203673,1597,1597,1597,1597,0
|
|
20240513,095800,149203673,1597,1590,1597,1589,3183
|
|
20240513,095700,144145350,1589,1589,1589,1589,0
|
|
20240513,095600,144145350,1589,1590,1590,1589,3185
|
|
20240513,095500,139084384,1589,1593,1605,1589,6377
|
|
20240513,095400,128943503,1608,1608,1608,1608,0
|
|
20240513,095300,128943503,1608,1600,1608,1600,10
|
|
20240513,095200,128927447,1600,1600,1600,1600,133
|
|
20240513,095100,128714647,1610,1610,1610,1610,3105
|
|
20240513,095000,123715597,1613,1613,1613,1613,0
|
|
20240513,094900,123715597,1613,1613,1613,1613,1
|
|
20240513,094800,123713984,1613,1613,1613,1613,10
|
|
20240513,094700,123697854,1614,1614,1614,1614,0
|
|
20240513,094600,123697854,1614,1614,1614,1614,4
|
|
20240513,094500,123691398,1595,1595,1595,1595,0
|
|
20240513,094400,123691398,1595,1616,1616,1595,1254
|
|
20240513,094300,121691247,1616,1596,1616,1596,13
|
|
20240513,094200,121670439,1591,1591,1591,1591,0
|
|
20240513,094100,121670439,1591,1595,1620,1591,1450
|
|
20240513,094000,119337872,1593,1590,1593,1585,445
|
|
20240513,093900,118629010,1588,1588,1588,1588,500
|
|
20240513,093800,117835010,1588,1588,1588,1588,259
|
|
20240513,093700,117423718,1586,1588,1588,1586,761
|
|
20240513,093600,116215290,1588,1590,1590,1588,10
|
|
20240513,093500,116199408,1593,1593,1593,1593,0
|
|
20240513,093400,116199408,1593,1593,1593,1593,0
|
|
20240513,093300,116199408,1593,1593,1593,1593,210
|
|
20240513,093200,115864878,1593,1593,1593,1593,10
|
|
20240513,093100,115848948,1593,1593,1593,1593,495
|
|
20240513,093000,115060413,1593,1592,1593,1592,526
|
|
20240513,092900,114222498,1592,1590,1592,1590,800
|
|
20240513,092800,112948914,1590,1590,1590,1590,1
|
|
20240513,092700,112947324,1590,1590,1590,1590,9
|
|
20240513,092600,112933014,1593,1593,1593,1593,0
|
|
20240513,092500,112933014,1593,1593,1593,1593,0
|
|
20240513,092400,112933014,1593,1593,1593,1593,0
|
|
20240513,092300,112933014,1593,1594,1594,1592,600
|
|
20240513,092200,111976769,1594,1593,1594,1593,305
|
|
20240513,092100,111490899,1594,1573,1596,1573,285
|
|
20240513,092000,111040394,1573,1575,1575,1573,21
|
|
20240513,091900,111007351,1580,1573,1583,1572,311
|
|
20240513,091800,110518298,1570,1585,1585,1569,2441
|
|
20240513,091700,106683002,1585,1577,1585,1577,2063
|
|
20240513,091600,103418628,1571,1571,1571,1571,3084
|
|
20240513,091500,98573664,1571,1585,1585,1571,18792
|
|
20240513,091400,69039093,1585,1586,1586,1585,315
|
|
20240513,091300,68539768,1586,1580,1586,1580,1541
|
|
20240513,091200,66099220,1570,1575,1575,1560,601
|
|
20240513,091100,65160155,1581,1576,1581,1561,3613
|
|
20240513,091000,59478253,1588,1581,1588,1576,2418
|
|
20240513,090900,55656832,1596,1587,1597,1587,220
|
|
20240513,090800,55306262,1580,1581,1585,1580,7191
|
|
20240513,090700,43935403,1581,1598,1598,1581,11276
|
|
20240513,090600,25998461,1619,1606,1619,1597,201
|
|
20240513,090500,25674742,1600,1605,1606,1600,6479
|
|
20240513,090400,15306244,1606,1607,1607,1606,203
|
|
20240513,090300,14980038,1607,1608,1608,1607,388
|
|
20240513,090200,14356187,1608,1630,1630,1608,5832
|
|
20240513,090100,4868314,1631,1631,1631,1631,50
|
|
20240513,090000,4786764,1633,1605,1634,1605,2971
|