601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,185800,196377019,1588,1588,1588,1588,800
|
|
20240514,185700,196377019,1588,1588,1588,1588,0
|
|
20240514,185600,196377019,1588,1588,1588,1588,0
|
|
20240514,185500,196377019,1588,1588,1588,1588,0
|
|
20240514,185400,196377019,1588,1588,1588,1588,0
|
|
20240514,185300,196377019,1588,1588,1588,1588,0
|
|
20240514,185200,196377019,1588,1588,1588,1588,0
|
|
20240514,185100,196377019,1588,1588,1588,1588,0
|
|
20240514,185000,196377019,1588,1588,1588,1588,0
|
|
20240514,184900,196377019,1588,1588,1588,1588,0
|
|
20240514,184800,196377019,1588,1588,1588,1588,0
|
|
20240514,184700,196377019,1588,1588,1588,1588,0
|
|
20240514,184600,196377019,1588,1588,1588,1588,0
|
|
20240514,184500,196377019,1588,1588,1588,1588,0
|
|
20240514,184400,196377019,1588,1588,1588,1588,0
|
|
20240514,184300,196377019,1588,1588,1588,1588,0
|
|
20240514,184200,196377019,1588,1588,1588,1588,0
|
|
20240514,184100,196377019,1588,1588,1588,1588,0
|
|
20240514,184000,196377019,1588,1588,1588,1588,0
|
|
20240514,183900,196377019,1588,1588,1588,1588,0
|
|
20240514,183800,196377019,1588,1588,1588,1588,0
|
|
20240514,183700,196377019,1588,1588,1588,1588,0
|
|
20240514,183600,196377019,1588,1588,1588,1588,0
|
|
20240514,183500,196377019,1588,1588,1588,1588,0
|
|
20240514,183400,196377019,1588,1588,1588,1588,0
|
|
20240514,183300,196377019,1588,1588,1588,1588,0
|
|
20240514,183200,196377019,1588,1588,1588,1588,0
|
|
20240514,183100,196377019,1588,1588,1588,1588,0
|
|
20240514,183000,196377019,1588,1588,1588,1588,0
|
|
20240514,182900,196377019,1588,1588,1588,1588,0
|
|
20240514,182800,196377019,1588,1588,1588,1588,800
|
|
20240514,182700,196377019,1588,1588,1588,1588,0
|
|
20240514,182600,196377019,1588,1588,1588,1588,0
|
|
20240514,182500,196377019,1588,1588,1588,1588,0
|
|
20240514,182400,196377019,1588,1588,1588,1588,0
|
|
20240514,182300,196377019,1588,1588,1588,1588,0
|
|
20240514,182200,196377019,1588,1588,1588,1588,0
|
|
20240514,182100,196377019,1588,1588,1588,1588,0
|
|
20240514,182000,196377019,1588,1588,1588,1588,0
|
|
20240514,181900,196377019,1588,1588,1588,1588,0
|
|
20240514,181800,196377019,1588,1588,1588,1588,0
|
|
20240514,181700,196377019,1588,1588,1588,1588,0
|
|
20240514,181600,196377019,1588,1588,1588,1588,0
|
|
20240514,181500,196377019,1588,1588,1588,1588,0
|
|
20240514,181400,196377019,1588,1588,1588,1588,0
|
|
20240514,181300,196377019,1588,1588,1588,1588,0
|
|
20240514,181200,196377019,1588,1588,1588,1588,0
|
|
20240514,181100,196377019,1588,1588,1588,1588,0
|
|
20240514,181000,196377019,1588,1588,1588,1588,0
|
|
20240514,180900,196377019,1588,1588,1588,1588,0
|
|
20240514,180800,196377019,1588,1588,1588,1588,0
|
|
20240514,180700,196377019,1588,1588,1588,1588,0
|
|
20240514,180600,196377019,1588,1588,1588,1588,0
|
|
20240514,180500,196377019,1588,1588,1588,1588,0
|
|
20240514,180400,196377019,1588,1588,1588,1588,0
|
|
20240514,180300,196377019,1588,1588,1588,1588,0
|
|
20240514,180200,196377019,1588,1588,1588,1588,0
|
|
20240514,180100,196377019,1588,1588,1588,1588,0
|
|
20240514,180000,196377019,1588,1588,1588,1588,0
|
|
20240514,175900,196377019,1588,1588,1588,1588,0
|
|
20240514,175800,196377019,1588,1588,1588,1588,800
|
|
20240514,175700,196377019,1588,1588,1588,1588,0
|
|
20240514,175600,196377019,1588,1588,1588,1588,0
|
|
20240514,175500,196377019,1588,1588,1588,1588,0
|
|
20240514,175400,196377019,1588,1588,1588,1588,0
|
|
20240514,175300,196377019,1588,1588,1588,1588,0
|
|
20240514,175200,196377019,1588,1588,1588,1588,0
|
|
20240514,175100,196377019,1588,1588,1588,1588,0
|
|
20240514,175000,196377019,1588,1588,1588,1588,0
|
|
20240514,174900,196377019,1588,1588,1588,1588,0
|
|
20240514,174800,196377019,1588,1588,1588,1588,0
|
|
20240514,174700,196377019,1588,1588,1588,1588,0
|
|
20240514,174600,196377019,1588,1588,1588,1588,0
|
|
20240514,174500,196377019,1588,1588,1588,1588,0
|
|
20240514,174400,196377019,1588,1588,1588,1588,0
|
|
20240514,174300,196377019,1588,1588,1588,1588,0
|
|
20240514,174200,196377019,1588,1588,1588,1588,0
|
|
20240514,174100,196377019,1588,1588,1588,1588,0
|
|
20240514,174000,196377019,1588,1588,1588,1588,0
|
|
20240514,173900,196377019,1588,1588,1588,1588,0
|
|
20240514,173800,196377019,1588,1588,1588,1588,0
|
|
20240514,173700,196377019,1588,1588,1588,1588,0
|
|
20240514,173600,196377019,1588,1588,1588,1588,0
|
|
20240514,173500,196377019,1588,1588,1588,1588,0
|
|
20240514,173400,196377019,1588,1588,1588,1588,0
|
|
20240514,173300,196377019,1588,1588,1588,1588,0
|
|
20240514,173200,196377019,1588,1588,1588,1588,0
|
|
20240514,173100,196377019,1588,1588,1588,1588,0
|
|
20240514,173000,196377019,1588,1588,1588,1588,0
|
|
20240514,172900,196377019,1588,1588,1588,1588,0
|
|
20240514,172800,196377019,1588,1588,1588,1588,800
|
|
20240514,172700,196377019,1588,1588,1588,1588,0
|
|
20240514,172600,196377019,1588,1588,1588,1588,0
|
|
20240514,172500,196377019,1588,1588,1588,1588,0
|
|
20240514,172400,196377019,1588,1588,1588,1588,0
|
|
20240514,172300,196377019,1588,1588,1588,1588,0
|
|
20240514,172200,196377019,1588,1588,1588,1588,0
|
|
20240514,172100,196377019,1588,1588,1588,1588,0
|
|
20240514,172000,196377019,1588,1588,1588,1588,0
|
|
20240514,171900,196377019,1588,1588,1588,1588,0
|
|
20240514,171800,196377019,1588,1588,1588,1588,0
|
|
20240514,171700,196377019,1588,1588,1588,1588,0
|
|
20240514,171600,196377019,1588,1588,1588,1588,0
|
|
20240514,171500,196377019,1588,1588,1588,1588,0
|
|
20240514,171400,196377019,1588,1588,1588,1588,0
|
|
20240514,171300,196377019,1588,1588,1588,1588,0
|
|
20240514,171200,196377019,1588,1588,1588,1588,0
|
|
20240514,171100,196377019,1588,1588,1588,1588,0
|
|
20240514,171000,196377019,1588,1588,1588,1588,0
|
|
20240514,170900,196377019,1588,1588,1588,1588,0
|
|
20240514,170800,196377019,1588,1588,1588,1588,0
|
|
20240514,170700,196377019,1588,1588,1588,1588,0
|
|
20240514,170600,196377019,1588,1588,1588,1588,0
|
|
20240514,170500,196377019,1588,1588,1588,1588,0
|
|
20240514,170400,196377019,1588,1588,1588,1588,0
|
|
20240514,170300,196377019,1588,1588,1588,1588,0
|
|
20240514,170200,196377019,1588,1588,1588,1588,0
|
|
20240514,170100,196377019,1588,1588,1588,1588,0
|
|
20240514,170000,196377019,1588,1588,1588,1588,0
|
|
20240514,165900,196377019,1588,1588,1588,1588,0
|
|
20240514,165800,196377019,1588,1588,1588,1588,800
|
|
20240514,165700,196377019,1588,1588,1588,1588,0
|
|
20240514,165600,196377019,1588,1588,1588,1588,0
|
|
20240514,165500,196377019,1588,1588,1588,1588,0
|
|
20240514,165400,196377019,1588,1588,1588,1588,0
|
|
20240514,165300,196377019,1588,1588,1588,1588,0
|
|
20240514,165200,196377019,1588,1588,1588,1588,0
|
|
20240514,165100,196377019,1588,1588,1588,1588,0
|
|
20240514,165000,196377019,1588,1588,1588,1588,0
|
|
20240514,164900,196377019,1588,1588,1588,1588,0
|
|
20240514,164800,196377019,1588,1588,1588,1588,0
|
|
20240514,164700,196377019,1588,1588,1588,1588,0
|
|
20240514,164600,196377019,1588,1588,1588,1588,0
|
|
20240514,164500,196377019,1588,1588,1588,1588,0
|
|
20240514,164400,196377019,1588,1588,1588,1588,0
|
|
20240514,164300,196377019,1588,1588,1588,1588,0
|
|
20240514,164200,196377019,1588,1588,1588,1588,0
|
|
20240514,164100,196377019,1588,1588,1588,1588,0
|
|
20240514,164000,196377019,1588,1588,1588,1588,0
|
|
20240514,163900,196377019,1588,1588,1588,1588,0
|
|
20240514,163800,196377019,1588,1588,1588,1588,0
|
|
20240514,163700,196377019,1588,1588,1588,1588,0
|
|
20240514,163600,196377019,1588,1588,1588,1588,0
|
|
20240514,163500,196377019,1588,1588,1588,1588,0
|
|
20240514,163400,196377019,1588,1588,1588,1588,0
|
|
20240514,163300,196377019,1588,1588,1588,1588,0
|
|
20240514,163200,196377019,1588,1588,1588,1588,0
|
|
20240514,163100,196377019,1588,1588,1588,1588,0
|
|
20240514,163000,196377019,1588,1588,1588,1588,0
|
|
20240514,162900,196377019,1588,1588,1588,1588,0
|
|
20240514,162800,196377019,1588,1588,1588,1588,800
|
|
20240514,162700,196377019,1588,1588,1588,1588,0
|
|
20240514,162600,196377019,1588,1588,1588,1588,0
|
|
20240514,162500,196377019,1588,1588,1588,1588,0
|
|
20240514,162400,196377019,1588,1588,1588,1588,0
|
|
20240514,162300,196377019,1588,1588,1588,1588,0
|
|
20240514,162200,196377019,1588,1588,1588,1588,0
|
|
20240514,162100,196377019,1588,1588,1588,1588,0
|
|
20240514,162000,196377019,1588,1588,1588,1588,0
|
|
20240514,161900,196377019,1588,1588,1588,1588,0
|
|
20240514,161800,196377019,1588,1588,1588,1588,0
|
|
20240514,161700,196377019,1588,1588,1588,1588,0
|
|
20240514,161600,196377019,1588,1588,1588,1588,0
|
|
20240514,161500,196377019,1588,1588,1588,1588,0
|
|
20240514,161400,196377019,1588,1588,1588,1588,0
|
|
20240514,161300,196377019,1588,1588,1588,1588,0
|
|
20240514,161200,196377019,1588,1588,1588,1588,0
|
|
20240514,161100,196377019,1588,1588,1588,1588,0
|
|
20240514,161000,196377019,1588,1588,1588,1588,0
|
|
20240514,160900,196377019,1588,1588,1588,1588,0
|
|
20240514,160800,196377019,1588,1588,1588,1588,0
|
|
20240514,160700,196377019,1588,1588,1588,1588,0
|
|
20240514,160600,196377019,1588,1588,1588,1588,0
|
|
20240514,160500,196377019,1588,1588,1588,1588,0
|
|
20240514,160400,196377019,1588,1588,1588,1588,0
|
|
20240514,160300,196377019,1588,1588,1588,1588,0
|
|
20240514,160200,196377019,1588,1588,1588,1588,0
|
|
20240514,160100,196377019,1588,1588,1588,1588,0
|
|
20240514,160000,196377019,1588,1588,1588,1588,0
|
|
20240514,155900,196377019,1588,1588,1588,1588,0
|
|
20240514,155800,196377019,1588,1588,1588,1588,800
|
|
20240514,155700,196377019,1588,1588,1588,1588,0
|
|
20240514,155600,196377019,1588,1588,1588,1588,0
|
|
20240514,155500,196377019,1588,1588,1588,1588,0
|
|
20240514,155400,196377019,1588,1588,1588,1588,0
|
|
20240514,155300,196377019,1588,1588,1588,1588,0
|
|
20240514,155200,196377019,1588,1588,1588,1588,0
|
|
20240514,155100,196377019,1588,1588,1588,1588,0
|
|
20240514,155000,196377019,1588,1588,1588,1588,0
|
|
20240514,154900,196377019,1588,1588,1588,1588,0
|
|
20240514,154800,196377019,1588,1588,1588,1588,0
|
|
20240514,154700,196377019,1588,1588,1588,1588,0
|
|
20240514,154600,196377019,1588,1588,1588,1588,0
|
|
20240514,154500,196377019,1588,1588,1588,1588,0
|
|
20240514,154400,196377019,1588,1588,1588,1588,0
|
|
20240514,154300,196377019,1588,1588,1588,1588,0
|
|
20240514,154200,196377019,1588,1588,1588,1588,0
|
|
20240514,154100,196377019,1588,1588,1588,1588,0
|
|
20240514,154000,196377019,1588,1588,1588,1588,0
|
|
20240514,153900,196377019,1588,1588,1588,1588,0
|
|
20240514,153800,196377019,1588,1588,1588,1588,0
|
|
20240514,153700,196377019,1588,1588,1588,1588,0
|
|
20240514,153600,196377019,1588,1588,1588,1588,0
|
|
20240514,153500,196377019,1588,1588,1588,1588,0
|
|
20240514,153400,196377019,1588,1588,1588,1588,0
|
|
20240514,153300,196377019,1588,1588,1588,1588,0
|
|
20240514,153200,196377019,1588,1588,1588,1588,0
|
|
20240514,153100,196377019,1588,1588,1588,1588,0
|
|
20240514,153000,196377019,1588,1588,1588,1588,800
|
|
20240514,152900,195106619,1589,1589,1589,1589,0
|
|
20240514,152800,195106619,1589,1589,1589,1589,0
|
|
20240514,152700,195106619,1589,1589,1589,1589,0
|
|
20240514,152600,195106619,1589,1589,1589,1589,0
|
|
20240514,152500,195106619,1589,1589,1589,1589,0
|
|
20240514,152400,195106619,1589,1589,1589,1589,0
|
|
20240514,152300,195106619,1589,1589,1589,1589,0
|
|
20240514,152200,195106619,1589,1589,1589,1589,0
|
|
20240514,152100,195106619,1589,1589,1589,1589,0
|
|
20240514,152000,195106619,1589,1589,1589,1589,0
|
|
20240514,151900,195106619,1589,1589,1589,1589,1
|
|
20240514,151800,195105030,1589,1584,1589,1584,64
|
|
20240514,151700,195003649,1584,1584,1584,1584,802
|
|
20240514,151600,193733281,1583,1583,1583,1583,9
|
|
20240514,151500,193719034,1584,1583,1584,1583,847
|
|
20240514,151400,192378232,1580,1581,1581,1580,400
|
|
20240514,151300,191746219,1581,1581,1584,1581,44
|
|
20240514,151200,191676652,1584,1584,1584,1584,3
|
|
20240514,151100,191671900,1581,1581,1581,1581,0
|
|
20240514,151000,191671900,1581,1585,1585,1581,1000
|
|
20240514,150900,190090633,1585,1585,1585,1585,400
|
|
20240514,150800,189456633,1585,1585,1585,1585,11
|
|
20240514,150700,189439198,1585,1585,1585,1585,7
|
|
20240514,150600,189428103,1585,1585,1585,1585,0
|
|
20240514,150500,189428103,1585,1585,1585,1585,0
|
|
20240514,150400,189428103,1585,1585,1585,1585,2
|
|
20240514,150300,189424933,1582,1582,1582,1582,10
|
|
20240514,150200,189409113,1587,1587,1587,1587,0
|
|
20240514,150100,189409113,1587,1588,1588,1587,1011
|
|
20240514,150000,187803646,1588,1587,1588,1587,199
|
|
20240514,145900,187487821,1587,1587,1587,1587,313
|
|
20240514,145800,186991090,1587,1587,1587,1587,0
|
|
20240514,145700,186991090,1587,1587,1587,1587,0
|
|
20240514,145600,186991090,1587,1587,1587,1587,0
|
|
20240514,145500,186991090,1587,1587,1587,1587,3
|
|
20240514,145400,186986329,1588,1588,1588,1588,0
|
|
20240514,145300,186986329,1588,1588,1588,1588,100
|
|
20240514,145200,186827529,1588,1588,1588,1588,0
|
|
20240514,145100,186827529,1588,1588,1588,1588,0
|
|
20240514,145000,186827529,1588,1588,1588,1588,0
|
|
20240514,144900,186827529,1588,1588,1588,1588,0
|
|
20240514,144800,186827529,1588,1588,1588,1588,0
|
|
20240514,144700,186827529,1588,1588,1588,1588,0
|
|
20240514,144600,186827529,1588,1588,1588,1588,6
|
|
20240514,144500,186818001,1589,1589,1589,1589,0
|
|
20240514,144400,186818001,1589,1589,1589,1589,3
|
|
20240514,144300,186813234,1585,1585,1585,1585,0
|
|
20240514,144200,186813234,1585,1585,1585,1585,0
|
|
20240514,144100,186813234,1585,1585,1585,1585,11
|
|
20240514,144000,186795799,1585,1585,1585,1585,548
|
|
20240514,143900,185927219,1585,1589,1589,1585,2528
|
|
20240514,143800,181911027,1589,1589,1589,1589,1
|
|
20240514,143700,181909438,1589,1589,1589,1589,1
|
|
20240514,143600,181907849,1589,1589,1589,1589,3
|
|
20240514,143500,181903082,1589,1589,1589,1589,0
|
|
20240514,143400,181903082,1589,1589,1589,1589,0
|
|
20240514,143300,181903082,1589,1589,1589,1589,0
|
|
20240514,143200,181903082,1589,1589,1589,1589,0
|
|
20240514,143100,181903082,1589,1589,1589,1589,0
|
|
20240514,143000,181903082,1589,1589,1589,1589,0
|
|
20240514,142900,181903082,1589,1589,1589,1589,1
|
|
20240514,142800,181901493,1578,1579,1579,1578,3000
|
|
20240514,142700,177166459,1579,1579,1579,1579,0
|
|
20240514,142600,177166459,1579,1579,1579,1579,0
|
|
20240514,142500,177166459,1579,1579,1579,1579,0
|
|
20240514,142400,177166459,1579,1581,1581,1579,5000
|
|
20240514,142300,169265822,1580,1581,1581,1580,2477
|
|
20240514,142200,165351524,1581,1581,1581,1581,0
|
|
20240514,142100,165351524,1581,1581,1581,1581,0
|
|
20240514,142000,165351524,1581,1581,1581,1581,0
|
|
20240514,141900,165351524,1581,1581,1581,1581,1000
|
|
20240514,141800,163770524,1581,1581,1581,1581,0
|
|
20240514,141700,163770524,1581,1581,1581,1581,0
|
|
20240514,141600,163770524,1581,1583,1583,1581,2106
|
|
20240514,141500,160440148,1583,1585,1585,1583,2000
|
|
20240514,141400,157273237,1589,1589,1589,1589,0
|
|
20240514,141300,157273237,1589,1589,1589,1589,14
|
|
20240514,141200,157250991,1590,1590,1590,1590,0
|
|
20240514,141100,157250991,1590,1585,1590,1585,90
|
|
20240514,141000,157107991,1584,1584,1584,1584,29
|
|
20240514,140900,157062055,1583,1583,1583,1583,0
|
|
20240514,140800,157062055,1583,1583,1583,1583,0
|
|
20240514,140700,157062055,1583,1584,1584,1583,4146
|
|
20240514,140600,150498127,1585,1585,1585,1585,0
|
|
20240514,140500,150498127,1585,1585,1585,1585,6
|
|
20240514,140400,150488617,1590,1590,1590,1590,0
|
|
20240514,140300,150488617,1590,1590,1590,1590,0
|
|
20240514,140200,150488617,1590,1590,1590,1590,0
|
|
20240514,140100,150488617,1590,1590,1590,1590,0
|
|
20240514,140000,150488617,1590,1590,1590,1590,8
|
|
20240514,135900,150475897,1590,1590,1590,1590,0
|
|
20240514,135800,150475897,1590,1590,1590,1590,2
|
|
20240514,135700,150472717,1584,1584,1584,1584,0
|
|
20240514,135600,150472717,1584,1584,1584,1584,0
|
|
20240514,135500,150472717,1584,1584,1584,1584,0
|
|
20240514,135400,150472717,1584,1584,1584,1584,0
|
|
20240514,135300,150472717,1584,1584,1584,1584,5
|
|
20240514,135200,150464797,1590,1588,1590,1588,1255
|
|
20240514,135100,148471827,1588,1588,1588,1588,0
|
|
20240514,135000,148471827,1588,1588,1588,1588,575
|
|
20240514,134900,147558727,1588,1588,1588,1588,0
|
|
20240514,134800,147558727,1588,1588,1588,1588,0
|
|
20240514,134700,147558727,1588,1588,1588,1588,0
|
|
20240514,134600,147558727,1588,1588,1588,1588,0
|
|
20240514,134500,147558727,1588,1588,1588,1588,6
|
|
20240514,134400,147549199,1580,1580,1580,1580,0
|
|
20240514,134300,147549199,1580,1580,1580,1580,0
|
|
20240514,134200,147549199,1580,1581,1581,1580,4000
|
|
20240514,134100,141227807,1581,1581,1581,1581,0
|
|
20240514,134000,141227807,1581,1581,1581,1581,364
|
|
20240514,133900,140652323,1590,1582,1590,1582,283
|
|
20240514,133800,140204537,1582,1583,1583,1582,620
|
|
20240514,133700,139223204,1583,1583,1583,1583,7
|
|
20240514,133600,139212123,1591,1591,1591,1591,0
|
|
20240514,133500,139212123,1591,1591,1591,1591,10
|
|
20240514,133400,139196213,1591,1591,1591,1591,0
|
|
20240514,133300,139196213,1591,1591,1591,1591,0
|
|
20240514,133200,139196213,1591,1590,1591,1590,50
|
|
20240514,133100,139116699,1583,1583,1583,1583,0
|
|
20240514,133000,139116699,1583,1583,1583,1583,0
|
|
20240514,132900,139116699,1583,1583,1583,1583,0
|
|
20240514,132800,139116699,1583,1583,1583,1583,0
|
|
20240514,132700,139116699,1583,1583,1583,1583,200
|
|
20240514,132600,138800099,1582,1582,1582,1582,0
|
|
20240514,132500,138800099,1582,1582,1582,1582,20
|
|
20240514,132400,138768459,1582,1582,1582,1582,59
|
|
20240514,132300,138675121,1583,1583,1583,1583,0
|
|
20240514,132200,138675121,1583,1583,1583,1583,1
|
|
20240514,132100,138673538,1591,1591,1591,1591,3
|
|
20240514,132000,138668765,1582,1582,1582,1582,0
|
|
20240514,131900,138668765,1582,1582,1582,1582,0
|
|
20240514,131800,138668765,1582,1583,1583,1582,3031
|
|
20240514,131700,133873722,1585,1585,1585,1585,0
|
|
20240514,131600,133873722,1585,1591,1591,1585,115
|
|
20240514,131500,133691253,1591,1591,1591,1591,0
|
|
20240514,131400,133691253,1591,1591,1591,1591,0
|
|
20240514,131300,133691253,1591,1591,1591,1591,0
|
|
20240514,131200,133691253,1591,1591,1591,1591,10
|
|
20240514,131100,133675343,1591,1591,1591,1591,14
|
|
20240514,131000,133653069,1590,1590,1590,1590,16
|
|
20240514,130900,133627629,1590,1590,1590,1590,10
|
|
20240514,130800,133611729,1590,1590,1590,1590,372
|
|
20240514,130700,133020249,1591,1591,1591,1591,0
|
|
20240514,130600,133020249,1591,1598,1598,1591,800
|
|
20240514,130500,131746549,1598,1598,1598,1598,50
|
|
20240514,130400,131666649,1599,1599,1599,1599,0
|
|
20240514,130300,131666649,1599,1599,1599,1599,0
|
|
20240514,130200,131666649,1599,1599,1599,1599,0
|
|
20240514,130100,131666649,1599,1596,1599,1596,1252
|
|
20240514,130000,129666248,1590,1590,1590,1590,10
|
|
20240514,125900,129650348,1590,1590,1590,1590,0
|
|
20240514,125800,129650348,1590,1590,1590,1590,5
|
|
20240514,125700,129642398,1586,1586,1586,1586,4
|
|
20240514,125600,129636054,1590,1586,1595,1586,11
|
|
20240514,125500,129618543,1586,1586,1586,1586,4
|
|
20240514,125400,129612199,1586,1586,1586,1586,0
|
|
20240514,125300,129612199,1586,1586,1586,1586,0
|
|
20240514,125200,129612199,1586,1586,1586,1586,0
|
|
20240514,125100,129612199,1586,1588,1588,1586,516
|
|
20240514,125000,128793375,1595,1595,1595,1595,0
|
|
20240514,124900,128793375,1595,1595,1595,1595,10
|
|
20240514,124800,128777425,1595,1595,1595,1595,0
|
|
20240514,124700,128777425,1595,1594,1595,1594,3000
|
|
20240514,124600,123993378,1595,1595,1595,1595,0
|
|
20240514,124500,123993378,1595,1590,1595,1590,24
|
|
20240514,124400,123955118,1595,1590,1595,1590,15
|
|
20240514,124300,123931233,1590,1590,1590,1590,0
|
|
20240514,124200,123931233,1590,1590,1590,1590,0
|
|
20240514,124100,123931233,1590,1590,1590,1590,10
|
|
20240514,124000,123915333,1591,1591,1591,1591,100
|
|
20240514,123900,123756233,1596,1591,1596,1591,1600
|
|
20240514,123800,121204874,1591,1591,1591,1591,0
|
|
20240514,123700,121204874,1591,1591,1591,1591,0
|
|
20240514,123600,121204874,1591,1591,1591,1591,9
|
|
20240514,123500,121190555,1591,1591,1591,1591,2
|
|
20240514,123400,121187373,1591,1591,1591,1591,300
|
|
20240514,123300,120710073,1591,1591,1591,1591,0
|
|
20240514,123200,120710073,1591,1591,1591,1591,0
|
|
20240514,123100,120710073,1591,1591,1591,1591,0
|
|
20240514,123000,120710073,1591,1591,1591,1591,0
|
|
20240514,122900,120710073,1591,1591,1591,1591,9
|
|
20240514,122800,120695754,1591,1591,1591,1591,0
|
|
20240514,122700,120695754,1591,1591,1591,1591,0
|
|
20240514,122600,120695754,1591,1591,1591,1591,0
|
|
20240514,122500,120695754,1591,1591,1591,1591,3
|
|
20240514,122400,120690981,1579,1592,1592,1579,102
|
|
20240514,122300,120528622,1596,1580,1596,1580,1166
|
|
20240514,122200,118682424,1580,1580,1580,1580,700
|
|
20240514,122100,117576424,1588,1588,1588,1588,0
|
|
20240514,122000,117576424,1588,1588,1588,1588,0
|
|
20240514,121900,117576424,1588,1588,1588,1588,0
|
|
20240514,121800,117576424,1588,1588,1588,1588,0
|
|
20240514,121700,117576424,1588,1588,1588,1588,0
|
|
20240514,121600,117576424,1588,1588,1588,1588,0
|
|
20240514,121500,117576424,1588,1588,1588,1588,1
|
|
20240514,121400,117574836,1588,1588,1588,1588,159
|
|
20240514,121300,117322344,1588,1588,1589,1588,69
|
|
20240514,121200,117212761,1588,1588,1588,1588,72
|
|
20240514,121100,117098425,1588,1580,1588,1580,97
|
|
20240514,121000,116945029,1588,1588,1588,1588,500
|
|
20240514,120900,116151029,1588,1588,1588,1588,0
|
|
20240514,120800,116151029,1588,1588,1588,1588,0
|
|
20240514,120700,116151029,1588,1588,1588,1588,0
|
|
20240514,120600,116151029,1588,1588,1588,1588,0
|
|
20240514,120500,116151029,1588,1588,1588,1588,0
|
|
20240514,120400,116151029,1588,1588,1588,1588,0
|
|
20240514,120300,116151029,1588,1588,1588,1588,0
|
|
20240514,120200,116151029,1588,1588,1588,1588,1
|
|
20240514,120100,116149441,1588,1588,1588,1588,600
|
|
20240514,120000,115196641,1588,1588,1588,1580,23
|
|
20240514,115900,115160125,1580,1580,1580,1580,1
|
|
20240514,115800,115158545,1590,1594,1596,1590,101
|
|
20240514,115700,114997491,1599,1588,1599,1588,1200
|
|
20240514,115600,113079757,1578,1579,1579,1578,2
|
|
20240514,115500,113076600,1588,1588,1588,1588,10
|
|
20240514,115400,113060720,1587,1588,1598,1587,2206
|
|
20240514,115300,109538396,1587,1587,1587,1587,10
|
|
20240514,115200,109522526,1587,1587,1587,1587,120
|
|
20240514,115100,109332086,1586,1586,1586,1586,0
|
|
20240514,115000,109332086,1586,1586,1586,1586,0
|
|
20240514,114900,109332086,1586,1587,1587,1586,200
|
|
20240514,114800,109014786,1588,1588,1588,1588,0
|
|
20240514,114700,109014786,1588,1588,1588,1588,0
|
|
20240514,114600,109014786,1588,1588,1588,1588,0
|
|
20240514,114500,109014786,1588,1588,1588,1588,0
|
|
20240514,114400,109014786,1588,1588,1588,1588,0
|
|
20240514,114300,109014786,1588,1588,1588,1588,0
|
|
20240514,114200,109014786,1588,1588,1588,1588,1
|
|
20240514,114100,109013198,1587,1587,1587,1587,0
|
|
20240514,114000,109013198,1587,1587,1587,1587,0
|
|
20240514,113900,109013198,1587,1587,1587,1587,785
|
|
20240514,113800,107767403,1587,1585,1587,1585,15
|
|
20240514,113700,107743602,1585,1585,1585,1585,8
|
|
20240514,113600,107730922,1587,1587,1587,1587,0
|
|
20240514,113500,107730922,1587,1587,1587,1587,0
|
|
20240514,113400,107730922,1587,1587,1587,1587,0
|
|
20240514,113300,107730922,1587,1585,1587,1585,60
|
|
20240514,113200,107635788,1576,1576,1576,1576,0
|
|
20240514,113100,107635788,1576,1576,1576,1576,100
|
|
20240514,113000,107478188,1585,1581,1585,1576,648
|
|
20240514,112900,106454109,1585,1585,1585,1585,0
|
|
20240514,112800,106454109,1585,1585,1585,1585,0
|
|
20240514,112700,106454109,1585,1585,1585,1585,0
|
|
20240514,112600,106454109,1585,1585,1585,1585,0
|
|
20240514,112500,106454109,1585,1585,1585,1585,0
|
|
20240514,112400,106454109,1585,1585,1585,1585,0
|
|
20240514,112300,106454109,1585,1585,1585,1585,20
|
|
20240514,112200,106422409,1585,1585,1585,1585,7
|
|
20240514,112100,106411314,1585,1585,1585,1585,0
|
|
20240514,112000,106411314,1585,1585,1585,1585,1
|
|
20240514,111900,106409729,1587,1587,1587,1587,0
|
|
20240514,111800,106409729,1587,1587,1587,1587,0
|
|
20240514,111700,106409729,1587,1587,1587,1587,0
|
|
20240514,111600,106409729,1587,1582,1587,1582,100
|
|
20240514,111500,106251339,1582,1582,1582,1582,0
|
|
20240514,111400,106251339,1582,1582,1582,1582,0
|
|
20240514,111300,106251339,1582,1582,1582,1582,0
|
|
20240514,111200,106251339,1582,1582,1587,1582,40
|
|
20240514,111100,106188034,1581,1581,1581,1581,0
|
|
20240514,111000,106188034,1581,1581,1581,1581,0
|
|
20240514,110900,106188034,1581,1581,1581,1581,0
|
|
20240514,110800,106188034,1581,1581,1581,1581,61
|
|
20240514,110700,106091593,1581,1581,1581,1581,100
|
|
20240514,110600,105933493,1581,1581,1581,1581,0
|
|
20240514,110500,105933493,1581,1581,1581,1581,0
|
|
20240514,110400,105933493,1581,1581,1581,1581,176
|
|
20240514,110300,105655237,1581,1581,1581,1581,66
|
|
20240514,110200,105550891,1582,1582,1582,1582,0
|
|
20240514,110100,105550891,1582,1582,1582,1582,0
|
|
20240514,110000,105550891,1582,1582,1582,1582,0
|
|
20240514,105900,105550891,1582,1582,1582,1582,500
|
|
20240514,105800,104759891,1582,1582,1582,1582,0
|
|
20240514,105700,104759891,1582,1582,1582,1582,0
|
|
20240514,105600,104759891,1582,1582,1582,1582,0
|
|
20240514,105500,104759891,1582,1582,1582,1582,2
|
|
20240514,105400,104756727,1582,1582,1582,1582,0
|
|
20240514,105300,104756727,1582,1582,1582,1582,0
|
|
20240514,105200,104756727,1582,1582,1582,1582,1
|
|
20240514,105100,104755145,1582,1582,1582,1582,0
|
|
20240514,105000,104755145,1582,1582,1582,1582,156
|
|
20240514,104900,104508353,1581,1581,1581,1581,10
|
|
20240514,104800,104492543,1581,1581,1581,1581,186
|
|
20240514,104700,104198477,1581,1581,1581,1581,0
|
|
20240514,104600,104198477,1581,1581,1581,1581,0
|
|
20240514,104500,104198477,1581,1581,1581,1581,0
|
|
20240514,104400,104198477,1581,1581,1581,1581,0
|
|
20240514,104300,104198477,1581,1581,1581,1581,0
|
|
20240514,104200,104198477,1581,1581,1581,1581,0
|
|
20240514,104100,104198477,1581,1581,1581,1581,0
|
|
20240514,104000,104198477,1581,1581,1581,1581,6
|
|
20240514,103900,104188991,1581,1582,1582,1581,191
|
|
20240514,103800,103886855,1581,1581,1581,1581,0
|
|
20240514,103700,103886855,1581,1581,1581,1581,0
|
|
20240514,103600,103886855,1581,1581,1581,1581,0
|
|
20240514,103500,103886855,1581,1573,1581,1573,97
|
|
20240514,103400,103734194,1573,1573,1573,1573,0
|
|
20240514,103300,103734194,1573,1573,1573,1573,27
|
|
20240514,103200,103691723,1568,1590,1590,1568,9739
|
|
20240514,103100,88369078,1599,1599,1599,1599,0
|
|
20240514,103000,88369078,1599,1599,1599,1599,0
|
|
20240514,102900,88369078,1599,1599,1599,1599,5
|
|
20240514,102800,88361083,1599,1599,1599,1599,5
|
|
20240514,102700,88353088,1600,1598,1600,1598,66
|
|
20240514,102600,88247568,1600,1595,1600,1594,1200
|
|
20240514,102500,86331455,1595,1588,1595,1588,199
|
|
20240514,102400,86015436,1588,1588,1588,1588,1802
|
|
20240514,102300,83153860,1588,1588,1588,1588,9
|
|
20240514,102200,83139568,1580,1580,1580,1580,2057
|
|
20240514,102100,79889508,1588,1588,1588,1588,4
|
|
20240514,102000,79883156,1580,1580,1580,1580,206
|
|
20240514,101900,79557676,1580,1580,1580,1580,0
|
|
20240514,101800,79557676,1580,1580,1580,1580,13
|
|
20240514,101700,79537136,1588,1588,1588,1588,2
|
|
20240514,101600,79533960,1580,1580,1580,1580,0
|
|
20240514,101500,79533960,1580,1580,1580,1580,0
|
|
20240514,101400,79533960,1580,1580,1580,1580,62
|
|
20240514,101300,79436000,1580,1580,1580,1580,500
|
|
20240514,101200,78646000,1588,1580,1588,1580,65
|
|
20240514,101100,78543196,1588,1588,1588,1588,9
|
|
20240514,101000,78528904,1588,1588,1588,1588,100
|
|
20240514,100900,78370104,1588,1586,1588,1586,4003
|
|
20240514,100800,72014057,1586,1586,1586,1586,0
|
|
20240514,100700,72014057,1586,1586,1586,1586,3
|
|
20240514,100600,72009299,1587,1587,1587,1587,0
|
|
20240514,100500,72009299,1587,1587,1587,1587,2
|
|
20240514,100400,72006125,1587,1587,1587,1587,2
|
|
20240514,100300,72002951,1579,1579,1579,1579,0
|
|
20240514,100200,72002951,1579,1579,1579,1579,0
|
|
20240514,100100,72002951,1579,1579,1579,1579,176
|
|
20240514,100000,71725047,1578,1578,1578,1578,620
|
|
20240514,095900,70746687,1578,1578,1578,1578,20
|
|
20240514,095800,70715127,1589,1589,1589,1589,1
|
|
20240514,095700,70713538,1574,1585,1585,1574,8000
|
|
20240514,095600,58075338,1590,1585,1590,1585,6
|
|
20240514,095500,58065823,1585,1590,1590,1585,509
|
|
20240514,095400,57256558,1590,1590,1590,1590,2
|
|
20240514,095300,57253378,1590,1590,1590,1590,19
|
|
20240514,095200,57223168,1593,1593,1593,1593,1000
|
|
20240514,095100,55630168,1585,1593,1593,1585,29
|
|
20240514,095000,55584163,1593,1593,1593,1593,0
|
|
20240514,094900,55584163,1593,1593,1593,1593,0
|
|
20240514,094800,55584163,1593,1593,1593,1593,0
|
|
20240514,094700,55584163,1593,1593,1593,1593,2
|
|
20240514,094600,55580977,1593,1593,1593,1593,2
|
|
20240514,094500,55577791,1584,1584,1584,1584,86
|
|
20240514,094400,55441567,1579,1580,1580,1579,102
|
|
20240514,094300,55280504,1580,1585,1585,1580,1228
|
|
20240514,094200,53334805,1596,1596,1596,1596,48
|
|
20240514,094100,53258197,1596,1596,1596,1596,17
|
|
20240514,094000,53231065,1596,1596,1596,1596,3
|
|
20240514,093900,53226277,1585,1599,1599,1585,32
|
|
20240514,093800,53175422,1600,1602,1602,1600,219
|
|
20240514,093700,52824594,1603,1602,1603,1602,20
|
|
20240514,093600,52792550,1599,1599,1604,1599,449
|
|
20240514,093500,52074544,1599,1607,1607,1599,16
|
|
20240514,093400,52048848,1614,1607,1614,1607,1015
|
|
20240514,093300,50414642,1600,1588,1600,1588,3978
|
|
20240514,093200,44059777,1575,1575,1575,1575,0
|
|
20240514,093100,44059777,1575,1575,1575,1575,0
|
|
20240514,093000,44059777,1575,1575,1575,1575,19
|
|
20240514,092900,44029852,1589,1589,1589,1589,121
|
|
20240514,092800,43837583,1589,1589,1590,1589,643
|
|
20240514,092700,42815357,1589,1584,1589,1584,1664
|
|
20240514,092600,40173266,1582,1578,1582,1578,1506
|
|
20240514,092500,37794557,1579,1579,1579,1579,1
|
|
20240514,092400,37792978,1579,1579,1579,1579,2
|
|
20240514,092300,37789820,1579,1579,1579,1579,4
|
|
20240514,092200,37783504,1579,1579,1579,1579,0
|
|
20240514,092100,37783504,1579,1579,1579,1579,1
|
|
20240514,092000,37781925,1579,1579,1579,1579,56
|
|
20240514,091900,37693501,1579,1579,1579,1579,2
|
|
20240514,091800,37690343,1579,1579,1579,1579,10
|
|
20240514,091700,37674553,1570,1578,1579,1570,1638
|
|
20240514,091600,35094639,1578,1578,1578,1578,395
|
|
20240514,091500,34471329,1580,1580,1580,1580,1
|
|
20240514,091400,34469749,1580,1580,1580,1580,10
|
|
20240514,091300,34453949,1580,1580,1580,1580,1
|
|
20240514,091200,34452369,1580,1575,1580,1570,262
|
|
20240514,091100,34039939,1575,1575,1575,1575,1
|
|
20240514,091000,34038364,1567,1575,1575,1567,10492
|
|
20240514,090900,17581147,1575,1571,1575,1570,5352
|
|
20240514,090800,9169519,1575,1580,1580,1575,5
|
|
20240514,090700,9161639,1575,1582,1582,1575,349
|
|
20240514,090600,8609593,1581,1581,1581,1581,500
|
|
20240514,090500,7819093,1581,1581,1581,1581,64
|
|
20240514,090400,7717909,1580,1578,1580,1578,503
|
|
20240514,090300,6924171,1578,1578,1578,1570,57
|
|
20240514,090200,6834625,1570,1574,1574,1570,3470
|
|
20240514,090100,1380725,1582,1573,1590,1573,153
|
|
20240514,090000,1140030,1590,1590,1590,1590,717
|