601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,185800,269505789,1564,1564,1564,1564,1502
|
|
20240516,185700,269505789,1564,1564,1564,1564,0
|
|
20240516,185600,269505789,1564,1564,1564,1564,0
|
|
20240516,185500,269505789,1564,1564,1564,1564,0
|
|
20240516,185400,269505789,1564,1564,1564,1564,0
|
|
20240516,185300,269505789,1564,1564,1564,1564,0
|
|
20240516,185200,269505789,1564,1564,1564,1564,0
|
|
20240516,185100,269505789,1564,1564,1564,1564,0
|
|
20240516,185000,269505789,1564,1564,1564,1564,0
|
|
20240516,184900,269505789,1564,1564,1564,1564,0
|
|
20240516,184800,269505789,1564,1564,1564,1564,0
|
|
20240516,184700,269505789,1564,1564,1564,1564,0
|
|
20240516,184600,269505789,1564,1564,1564,1564,0
|
|
20240516,184500,269505789,1564,1564,1564,1564,0
|
|
20240516,184400,269505789,1564,1564,1564,1564,0
|
|
20240516,184300,269505789,1564,1564,1564,1564,0
|
|
20240516,184200,269505789,1564,1564,1564,1564,0
|
|
20240516,184100,269505789,1564,1564,1564,1564,0
|
|
20240516,184000,269505789,1564,1564,1564,1564,0
|
|
20240516,183900,269505789,1564,1564,1564,1564,0
|
|
20240516,183800,269505789,1564,1564,1564,1564,0
|
|
20240516,183700,269505789,1564,1564,1564,1564,0
|
|
20240516,183600,269505789,1564,1564,1564,1564,0
|
|
20240516,183500,269505789,1564,1564,1564,1564,0
|
|
20240516,183400,269505789,1564,1564,1564,1564,0
|
|
20240516,183300,269505789,1564,1564,1564,1564,0
|
|
20240516,183200,269505789,1564,1564,1564,1564,0
|
|
20240516,183100,269505789,1564,1564,1564,1564,0
|
|
20240516,183000,269505789,1564,1564,1564,1564,0
|
|
20240516,182900,269505789,1564,1564,1564,1564,0
|
|
20240516,182800,269505789,1564,1564,1564,1564,1502
|
|
20240516,182700,269505789,1564,1564,1564,1564,0
|
|
20240516,182600,269505789,1564,1564,1564,1564,0
|
|
20240516,182500,269505789,1564,1564,1564,1564,0
|
|
20240516,182400,269505789,1564,1564,1564,1564,0
|
|
20240516,182300,269505789,1564,1564,1564,1564,0
|
|
20240516,182200,269505789,1564,1564,1564,1564,0
|
|
20240516,182100,269505789,1564,1564,1564,1564,0
|
|
20240516,182000,269505789,1564,1564,1564,1564,0
|
|
20240516,181900,269505789,1564,1564,1564,1564,0
|
|
20240516,181800,269505789,1564,1564,1564,1564,0
|
|
20240516,181700,269505789,1564,1564,1564,1564,0
|
|
20240516,181600,269505789,1564,1564,1564,1564,0
|
|
20240516,181500,269505789,1564,1564,1564,1564,0
|
|
20240516,181400,269505789,1564,1564,1564,1564,0
|
|
20240516,181300,269505789,1564,1564,1564,1564,0
|
|
20240516,181200,269505789,1564,1564,1564,1564,0
|
|
20240516,181100,269505789,1564,1564,1564,1564,0
|
|
20240516,181000,269505789,1564,1564,1564,1564,0
|
|
20240516,180900,269505789,1564,1564,1564,1564,0
|
|
20240516,180800,269505789,1564,1564,1564,1564,0
|
|
20240516,180700,269505789,1564,1564,1564,1564,0
|
|
20240516,180600,269505789,1564,1564,1564,1564,0
|
|
20240516,180500,269505789,1564,1564,1564,1564,0
|
|
20240516,180400,269505789,1564,1564,1564,1564,0
|
|
20240516,180300,269505789,1564,1564,1564,1564,0
|
|
20240516,180200,269505789,1564,1564,1564,1564,0
|
|
20240516,180100,269505789,1564,1564,1564,1564,0
|
|
20240516,180000,269505789,1564,1564,1564,1564,0
|
|
20240516,175900,269505789,1564,1564,1564,1564,0
|
|
20240516,175800,269505789,1564,1564,1564,1564,1502
|
|
20240516,175700,269505789,1564,1564,1564,1564,0
|
|
20240516,175600,269505789,1564,1564,1564,1564,0
|
|
20240516,175500,269505789,1564,1564,1564,1564,0
|
|
20240516,175400,269505789,1564,1564,1564,1564,0
|
|
20240516,175300,269505789,1564,1564,1564,1564,0
|
|
20240516,175200,269505789,1564,1564,1564,1564,0
|
|
20240516,175100,269505789,1564,1564,1564,1564,0
|
|
20240516,175000,269505789,1564,1564,1564,1564,0
|
|
20240516,174900,269505789,1564,1564,1564,1564,0
|
|
20240516,174800,269505789,1564,1564,1564,1564,0
|
|
20240516,174700,269505789,1564,1564,1564,1564,0
|
|
20240516,174600,269505789,1564,1564,1564,1564,0
|
|
20240516,174500,269505789,1564,1564,1564,1564,0
|
|
20240516,174400,269505789,1564,1564,1564,1564,0
|
|
20240516,174300,269505789,1564,1564,1564,1564,0
|
|
20240516,174200,269505789,1564,1564,1564,1564,0
|
|
20240516,174100,269505789,1564,1564,1564,1564,0
|
|
20240516,174000,269505789,1564,1564,1564,1564,0
|
|
20240516,173900,269505789,1564,1564,1564,1564,0
|
|
20240516,173800,269505789,1564,1564,1564,1564,0
|
|
20240516,173700,269505789,1564,1564,1564,1564,0
|
|
20240516,173600,269505789,1564,1564,1564,1564,0
|
|
20240516,173500,269505789,1564,1564,1564,1564,0
|
|
20240516,173400,269505789,1564,1564,1564,1564,0
|
|
20240516,173300,269505789,1564,1564,1564,1564,0
|
|
20240516,173200,269505789,1564,1564,1564,1564,0
|
|
20240516,173100,269505789,1564,1564,1564,1564,0
|
|
20240516,173000,269505789,1564,1564,1564,1564,0
|
|
20240516,172900,269505789,1564,1564,1564,1564,0
|
|
20240516,172800,269505789,1564,1564,1564,1564,1502
|
|
20240516,172700,269505789,1564,1564,1564,1564,0
|
|
20240516,172600,269505789,1564,1564,1564,1564,0
|
|
20240516,172500,269505789,1564,1564,1564,1564,0
|
|
20240516,172400,269505789,1564,1564,1564,1564,0
|
|
20240516,172300,269505789,1564,1564,1564,1564,0
|
|
20240516,172200,269505789,1564,1564,1564,1564,0
|
|
20240516,172100,269505789,1564,1564,1564,1564,0
|
|
20240516,172000,269505789,1564,1564,1564,1564,0
|
|
20240516,171900,269505789,1564,1564,1564,1564,0
|
|
20240516,171800,269505789,1564,1564,1564,1564,0
|
|
20240516,171700,269505789,1564,1564,1564,1564,0
|
|
20240516,171600,269505789,1564,1564,1564,1564,0
|
|
20240516,171500,269505789,1564,1564,1564,1564,0
|
|
20240516,171400,269505789,1564,1564,1564,1564,0
|
|
20240516,171300,269505789,1564,1564,1564,1564,0
|
|
20240516,171200,269505789,1564,1564,1564,1564,0
|
|
20240516,171100,269505789,1564,1564,1564,1564,0
|
|
20240516,171000,269505789,1564,1564,1564,1564,0
|
|
20240516,170900,269505789,1564,1564,1564,1564,0
|
|
20240516,170800,269505789,1564,1564,1564,1564,0
|
|
20240516,170700,269505789,1564,1564,1564,1564,0
|
|
20240516,170600,269505789,1564,1564,1564,1564,0
|
|
20240516,170500,269505789,1564,1564,1564,1564,0
|
|
20240516,170400,269505789,1564,1564,1564,1564,0
|
|
20240516,170300,269505789,1564,1564,1564,1564,0
|
|
20240516,170200,269505789,1564,1564,1564,1564,0
|
|
20240516,170100,269505789,1564,1564,1564,1564,0
|
|
20240516,170000,269505789,1564,1564,1564,1564,0
|
|
20240516,165900,269505789,1564,1564,1564,1564,0
|
|
20240516,165800,269505789,1564,1564,1564,1564,1502
|
|
20240516,165700,269505789,1564,1564,1564,1564,0
|
|
20240516,165600,269505789,1564,1564,1564,1564,0
|
|
20240516,165500,269505789,1564,1564,1564,1564,0
|
|
20240516,165400,269505789,1564,1564,1564,1564,0
|
|
20240516,165300,269505789,1564,1564,1564,1564,0
|
|
20240516,165200,269505789,1564,1564,1564,1564,0
|
|
20240516,165100,269505789,1564,1564,1564,1564,0
|
|
20240516,165000,269505789,1564,1564,1564,1564,0
|
|
20240516,164900,269505789,1564,1564,1564,1564,0
|
|
20240516,164800,269505789,1564,1564,1564,1564,0
|
|
20240516,164700,269505789,1564,1564,1564,1564,0
|
|
20240516,164600,269505789,1564,1564,1564,1564,0
|
|
20240516,164500,269505789,1564,1564,1564,1564,0
|
|
20240516,164400,269505789,1564,1564,1564,1564,0
|
|
20240516,164300,269505789,1564,1564,1564,1564,0
|
|
20240516,164200,269505789,1564,1564,1564,1564,0
|
|
20240516,164100,269505789,1564,1564,1564,1564,0
|
|
20240516,164000,269505789,1564,1564,1564,1564,0
|
|
20240516,163900,269505789,1564,1564,1564,1564,0
|
|
20240516,163800,269505789,1564,1564,1564,1564,0
|
|
20240516,163700,269505789,1564,1564,1564,1564,0
|
|
20240516,163600,269505789,1564,1564,1564,1564,0
|
|
20240516,163500,269505789,1564,1564,1564,1564,0
|
|
20240516,163400,269505789,1564,1564,1564,1564,0
|
|
20240516,163300,269505789,1564,1564,1564,1564,0
|
|
20240516,163200,269505789,1564,1564,1564,1564,0
|
|
20240516,163100,269505789,1564,1564,1564,1564,0
|
|
20240516,163000,269505789,1564,1564,1564,1564,0
|
|
20240516,162900,269505789,1564,1564,1564,1564,0
|
|
20240516,162800,269505789,1564,1564,1564,1564,1502
|
|
20240516,162700,269505789,1564,1564,1564,1564,0
|
|
20240516,162600,269505789,1564,1564,1564,1564,0
|
|
20240516,162500,269505789,1564,1564,1564,1564,0
|
|
20240516,162400,269505789,1564,1564,1564,1564,0
|
|
20240516,162300,269505789,1564,1564,1564,1564,0
|
|
20240516,162200,269505789,1564,1564,1564,1564,0
|
|
20240516,162100,269505789,1564,1564,1564,1564,0
|
|
20240516,162000,269505789,1564,1564,1564,1564,0
|
|
20240516,161900,269505789,1564,1564,1564,1564,0
|
|
20240516,161800,269505789,1564,1564,1564,1564,0
|
|
20240516,161700,269505789,1564,1564,1564,1564,0
|
|
20240516,161600,269505789,1564,1564,1564,1564,0
|
|
20240516,161500,269505789,1564,1564,1564,1564,0
|
|
20240516,161400,269505789,1564,1564,1564,1564,0
|
|
20240516,161300,269505789,1564,1564,1564,1564,0
|
|
20240516,161200,269505789,1564,1564,1564,1564,0
|
|
20240516,161100,269505789,1564,1564,1564,1564,0
|
|
20240516,161000,269505789,1564,1564,1564,1564,0
|
|
20240516,160900,269505789,1564,1564,1564,1564,0
|
|
20240516,160800,269505789,1564,1564,1564,1564,0
|
|
20240516,160700,269505789,1564,1564,1564,1564,0
|
|
20240516,160600,269505789,1564,1564,1564,1564,0
|
|
20240516,160500,269505789,1564,1564,1564,1564,0
|
|
20240516,160400,269505789,1564,1564,1564,1564,0
|
|
20240516,160300,269505789,1564,1564,1564,1564,0
|
|
20240516,160200,269505789,1564,1564,1564,1564,0
|
|
20240516,160100,269505789,1564,1564,1564,1564,0
|
|
20240516,160000,269505789,1564,1564,1564,1564,0
|
|
20240516,155900,269505789,1564,1564,1564,1564,0
|
|
20240516,155800,269505789,1564,1564,1564,1564,1502
|
|
20240516,155700,269505789,1564,1564,1564,1564,0
|
|
20240516,155600,269505789,1564,1564,1564,1564,0
|
|
20240516,155500,269505789,1564,1564,1564,1564,0
|
|
20240516,155400,269505789,1564,1564,1564,1564,0
|
|
20240516,155300,269505789,1564,1564,1564,1564,0
|
|
20240516,155200,269505789,1564,1564,1564,1564,0
|
|
20240516,155100,269505789,1564,1564,1564,1564,0
|
|
20240516,155000,269505789,1564,1564,1564,1564,0
|
|
20240516,154900,269505789,1564,1564,1564,1564,0
|
|
20240516,154800,269505789,1564,1564,1564,1564,0
|
|
20240516,154700,269505789,1564,1564,1564,1564,0
|
|
20240516,154600,269505789,1564,1564,1564,1564,0
|
|
20240516,154500,269505789,1564,1564,1564,1564,0
|
|
20240516,154400,269505789,1564,1564,1564,1564,0
|
|
20240516,154300,269505789,1564,1564,1564,1564,0
|
|
20240516,154200,269505789,1564,1564,1564,1564,0
|
|
20240516,154100,269505789,1564,1564,1564,1564,0
|
|
20240516,154000,269505789,1564,1564,1564,1564,0
|
|
20240516,153900,269505789,1564,1564,1564,1564,0
|
|
20240516,153800,269505789,1564,1564,1564,1564,0
|
|
20240516,153700,269505789,1564,1564,1564,1564,0
|
|
20240516,153600,269505789,1564,1564,1564,1564,0
|
|
20240516,153500,269505789,1564,1564,1564,1564,0
|
|
20240516,153400,269505789,1564,1564,1564,1564,0
|
|
20240516,153300,269505789,1564,1564,1564,1564,0
|
|
20240516,153200,269505789,1564,1564,1564,1564,0
|
|
20240516,153100,269505789,1564,1564,1564,1564,0
|
|
20240516,153000,269505789,1564,1564,1564,1564,1502
|
|
20240516,152900,267156661,1564,1564,1564,1564,0
|
|
20240516,152800,267156661,1564,1564,1564,1564,0
|
|
20240516,152700,267156661,1564,1564,1564,1564,0
|
|
20240516,152600,267156661,1564,1564,1564,1564,0
|
|
20240516,152500,267156661,1564,1564,1564,1564,0
|
|
20240516,152400,267156661,1564,1564,1564,1564,0
|
|
20240516,152300,267156661,1564,1564,1564,1564,0
|
|
20240516,152200,267156661,1564,1564,1564,1564,0
|
|
20240516,152100,267156661,1564,1564,1564,1564,0
|
|
20240516,152000,267156661,1564,1564,1564,1564,0
|
|
20240516,151900,267156661,1564,1564,1564,1564,0
|
|
20240516,151800,267156661,1564,1563,1564,1557,173
|
|
20240516,151700,266886270,1563,1561,1563,1561,154
|
|
20240516,151600,266645837,1562,1562,1562,1562,1
|
|
20240516,151500,266644275,1563,1560,1563,1560,429
|
|
20240516,151400,265974836,1560,1556,1560,1556,6062
|
|
20240516,151300,256524927,1556,1557,1557,1556,1623
|
|
20240516,151200,253998054,1557,1559,1559,1557,103
|
|
20240516,151100,253837483,1559,1559,1559,1559,9
|
|
20240516,151000,253823452,1557,1557,1557,1557,0
|
|
20240516,150900,253823452,1557,1557,1557,1557,0
|
|
20240516,150800,253823452,1557,1558,1558,1557,864
|
|
20240516,150700,252477807,1559,1559,1559,1559,641
|
|
20240516,150600,251478488,1559,1559,1559,1559,1000
|
|
20240516,150500,249919488,1560,1560,1560,1560,200
|
|
20240516,150400,249607488,1559,1559,1559,1559,0
|
|
20240516,150300,249607488,1559,1559,1559,1559,10
|
|
20240516,150200,249591898,1559,1559,1559,1559,0
|
|
20240516,150100,249591898,1559,1559,1559,1559,0
|
|
20240516,150000,249591898,1559,1559,1559,1559,0
|
|
20240516,145900,249591898,1559,1559,1559,1559,100
|
|
20240516,145800,249435998,1560,1560,1560,1560,0
|
|
20240516,145700,249435998,1560,1560,1560,1560,0
|
|
20240516,145600,249435998,1560,1560,1560,1560,4
|
|
20240516,145500,249429758,1559,1559,1559,1559,594
|
|
20240516,145400,248503712,1559,1559,1559,1559,0
|
|
20240516,145300,248503712,1559,1560,1560,1559,395
|
|
20240516,145200,247887808,1560,1560,1560,1560,0
|
|
20240516,145100,247887808,1560,1560,1560,1560,1
|
|
20240516,145000,247886248,1561,1561,1561,1561,51
|
|
20240516,144900,247806637,1562,1562,1562,1562,0
|
|
20240516,144800,247806637,1562,1562,1562,1562,0
|
|
20240516,144700,247806637,1562,1562,1562,1562,0
|
|
20240516,144600,247806637,1562,1562,1562,1562,0
|
|
20240516,144500,247806637,1562,1562,1562,1562,0
|
|
20240516,144400,247806637,1562,1562,1562,1562,100
|
|
20240516,144300,247650437,1563,1563,1563,1563,0
|
|
20240516,144200,247650437,1563,1563,1563,1563,50
|
|
20240516,144100,247572287,1563,1563,1563,1563,5
|
|
20240516,144000,247564472,1560,1560,1560,1560,0
|
|
20240516,143900,247564472,1560,1560,1560,1560,424
|
|
20240516,143800,246903032,1560,1560,1560,1560,5121
|
|
20240516,143700,238914272,1560,1562,1562,1560,2660
|
|
20240516,143600,234764032,1564,1564,1564,1564,0
|
|
20240516,143500,234764032,1564,1564,1564,1564,0
|
|
20240516,143400,234764032,1564,1564,1564,1564,0
|
|
20240516,143300,234764032,1564,1561,1564,1561,129
|
|
20240516,143200,234562660,1564,1564,1564,1564,0
|
|
20240516,143100,234562660,1564,1564,1564,1564,3
|
|
20240516,143000,234557968,1561,1561,1561,1561,1974
|
|
20240516,142900,231476554,1564,1564,1564,1564,1
|
|
20240516,142800,231474990,1561,1561,1561,1561,0
|
|
20240516,142700,231474990,1561,1561,1561,1561,0
|
|
20240516,142600,231474990,1561,1561,1561,1561,10
|
|
20240516,142500,231459380,1561,1561,1561,1561,200
|
|
20240516,142400,231147180,1561,1561,1561,1561,900
|
|
20240516,142300,229742280,1561,1561,1561,1561,0
|
|
20240516,142200,229742280,1561,1561,1561,1561,174
|
|
20240516,142100,229470666,1561,1561,1561,1561,0
|
|
20240516,142000,229470666,1561,1561,1561,1561,0
|
|
20240516,141900,229470666,1561,1561,1561,1561,763
|
|
20240516,141800,228279623,1561,1565,1565,1561,691
|
|
20240516,141700,227198308,1562,1562,1562,1562,0
|
|
20240516,141600,227198308,1562,1562,1562,1562,274
|
|
20240516,141500,226770320,1566,1566,1566,1566,1
|
|
20240516,141400,226768754,1562,1562,1562,1562,1
|
|
20240516,141300,226767192,1566,1566,1566,1566,0
|
|
20240516,141200,226767192,1566,1566,1566,1566,0
|
|
20240516,141100,226767192,1566,1566,1566,1566,0
|
|
20240516,141000,226767192,1566,1566,1566,1566,0
|
|
20240516,140900,226767192,1566,1566,1566,1566,0
|
|
20240516,140800,226767192,1566,1561,1566,1561,13
|
|
20240516,140700,226746854,1566,1561,1566,1561,8
|
|
20240516,140600,226734346,1566,1566,1566,1566,6
|
|
20240516,140500,226724950,1568,1568,1568,1568,0
|
|
20240516,140400,226724950,1568,1568,1568,1568,3
|
|
20240516,140300,226720246,1568,1568,1568,1568,10
|
|
20240516,140200,226704566,1568,1568,1568,1568,3
|
|
20240516,140100,226699862,1568,1568,1568,1568,2
|
|
20240516,140000,226696726,1561,1561,1561,1561,0
|
|
20240516,135900,226696726,1561,1561,1561,1561,0
|
|
20240516,135800,226696726,1561,1561,1561,1561,301
|
|
20240516,135700,226226865,1561,1561,1561,1561,0
|
|
20240516,135600,226226865,1561,1567,1567,1561,2410
|
|
20240516,135500,222464737,1562,1562,1562,1562,162
|
|
20240516,135400,222211693,1568,1568,1568,1568,0
|
|
20240516,135300,222211693,1568,1568,1568,1568,0
|
|
20240516,135200,222211693,1568,1568,1568,1568,0
|
|
20240516,135100,222211693,1568,1568,1568,1568,0
|
|
20240516,135000,222211693,1568,1568,1568,1568,0
|
|
20240516,134900,222211693,1568,1568,1568,1568,16
|
|
20240516,134800,222186605,1568,1568,1568,1568,0
|
|
20240516,134700,222186605,1568,1568,1568,1568,0
|
|
20240516,134600,222186605,1568,1568,1568,1568,0
|
|
20240516,134500,222186605,1568,1568,1568,1568,0
|
|
20240516,134400,222186605,1568,1568,1568,1568,0
|
|
20240516,134300,222186605,1568,1568,1568,1568,2
|
|
20240516,134200,222183469,1569,1569,1569,1569,0
|
|
20240516,134100,222183469,1569,1569,1569,1569,0
|
|
20240516,134000,222183469,1569,1569,1569,1569,0
|
|
20240516,133900,222183469,1569,1569,1569,1569,0
|
|
20240516,133800,222183469,1569,1569,1569,1569,5
|
|
20240516,133700,222175624,1570,1570,1570,1570,0
|
|
20240516,133600,222175624,1570,1570,1570,1570,192
|
|
20240516,133500,221874184,1573,1573,1573,1573,6
|
|
20240516,133400,221864746,1573,1573,1573,1573,0
|
|
20240516,133300,221864746,1573,1573,1573,1573,0
|
|
20240516,133200,221864746,1573,1573,1573,1573,0
|
|
20240516,133100,221864746,1573,1573,1573,1573,0
|
|
20240516,133000,221864746,1573,1573,1573,1573,0
|
|
20240516,132900,221864746,1573,1573,1573,1573,0
|
|
20240516,132800,221864746,1573,1573,1573,1573,0
|
|
20240516,132700,221864746,1573,1573,1573,1573,0
|
|
20240516,132600,221864746,1573,1573,1573,1573,0
|
|
20240516,132500,221864746,1573,1573,1573,1573,0
|
|
20240516,132400,221864746,1573,1573,1573,1573,0
|
|
20240516,132300,221864746,1573,1573,1573,1573,4
|
|
20240516,132200,221858454,1573,1573,1573,1573,0
|
|
20240516,132100,221858454,1573,1573,1573,1573,0
|
|
20240516,132000,221858454,1573,1573,1573,1573,5
|
|
20240516,131900,221850589,1573,1573,1573,1573,3
|
|
20240516,131800,221845870,1573,1573,1573,1573,100
|
|
20240516,131700,221688570,1573,1565,1573,1562,92
|
|
20240516,131600,221544581,1571,1571,1571,1571,0
|
|
20240516,131500,221544581,1571,1571,1571,1571,2
|
|
20240516,131400,221541439,1572,1572,1572,1572,200
|
|
20240516,131300,221227039,1573,1573,1573,1573,0
|
|
20240516,131200,221227039,1573,1573,1573,1573,0
|
|
20240516,131100,221227039,1573,1569,1573,1569,641
|
|
20240516,131000,220219408,1569,1569,1569,1569,0
|
|
20240516,130900,220219408,1569,1569,1569,1569,0
|
|
20240516,130800,220219408,1569,1569,1569,1569,0
|
|
20240516,130700,220219408,1569,1569,1569,1569,8
|
|
20240516,130600,220206856,1569,1569,1569,1569,0
|
|
20240516,130500,220206856,1569,1569,1569,1569,0
|
|
20240516,130400,220206856,1569,1569,1569,1569,120
|
|
20240516,130300,220018576,1569,1569,1569,1569,5
|
|
20240516,130200,220010731,1569,1569,1569,1569,0
|
|
20240516,130100,220010731,1569,1569,1569,1569,0
|
|
20240516,130000,220010731,1569,1569,1569,1569,0
|
|
20240516,125900,220010731,1569,1569,1569,1569,0
|
|
20240516,125800,220010731,1569,1569,1569,1569,0
|
|
20240516,125700,220010731,1569,1569,1569,1569,0
|
|
20240516,125600,220010731,1569,1569,1569,1569,1
|
|
20240516,125500,220009162,1569,1569,1569,1569,0
|
|
20240516,125400,220009162,1569,1569,1569,1569,0
|
|
20240516,125300,220009162,1569,1569,1569,1569,0
|
|
20240516,125200,220009162,1569,1569,1569,1569,26
|
|
20240516,125100,219968368,1569,1569,1569,1569,0
|
|
20240516,125000,219968368,1569,1569,1569,1569,0
|
|
20240516,124900,219968368,1569,1569,1569,1569,0
|
|
20240516,124800,219968368,1569,1569,1569,1569,4
|
|
20240516,124700,219962092,1569,1569,1569,1569,0
|
|
20240516,124600,219962092,1569,1569,1569,1569,136
|
|
20240516,124500,219748708,1567,1569,1569,1567,171
|
|
20240516,124400,219480731,1567,1567,1567,1567,0
|
|
20240516,124300,219480731,1567,1567,1567,1567,0
|
|
20240516,124200,219480731,1567,1567,1567,1567,0
|
|
20240516,124100,219480731,1567,1567,1567,1567,428
|
|
20240516,124000,218810055,1567,1567,1567,1567,0
|
|
20240516,123900,218810055,1567,1567,1567,1567,0
|
|
20240516,123800,218810055,1567,1571,1571,1567,6572
|
|
20240516,123700,208510965,1574,1574,1574,1574,0
|
|
20240516,123600,208510965,1574,1574,1574,1574,0
|
|
20240516,123500,208510965,1574,1574,1574,1574,0
|
|
20240516,123400,208510965,1574,1574,1574,1574,0
|
|
20240516,123300,208510965,1574,1574,1574,1574,0
|
|
20240516,123200,208510965,1574,1574,1574,1574,50
|
|
20240516,123100,208432265,1574,1574,1574,1574,0
|
|
20240516,123000,208432265,1574,1574,1574,1574,0
|
|
20240516,122900,208432265,1574,1574,1574,1574,0
|
|
20240516,122800,208432265,1574,1574,1574,1574,0
|
|
20240516,122700,208432265,1574,1574,1574,1574,0
|
|
20240516,122600,208432265,1574,1574,1574,1574,0
|
|
20240516,122500,208432265,1574,1574,1574,1574,5
|
|
20240516,122400,208424395,1575,1575,1575,1575,0
|
|
20240516,122300,208424395,1575,1575,1575,1575,10
|
|
20240516,122200,208408645,1578,1578,1578,1578,0
|
|
20240516,122100,208408645,1578,1578,1578,1578,0
|
|
20240516,122000,208408645,1578,1578,1578,1578,0
|
|
20240516,121900,208408645,1578,1578,1578,1578,0
|
|
20240516,121800,208408645,1578,1578,1578,1578,0
|
|
20240516,121700,208408645,1578,1578,1578,1578,0
|
|
20240516,121600,208408645,1578,1578,1578,1578,0
|
|
20240516,121500,208408645,1578,1578,1578,1578,0
|
|
20240516,121400,208408645,1578,1578,1578,1578,0
|
|
20240516,121300,208408645,1578,1578,1578,1578,0
|
|
20240516,121200,208408645,1578,1578,1578,1578,0
|
|
20240516,121100,208408645,1578,1578,1578,1578,1
|
|
20240516,121000,208407067,1571,1571,1571,1571,0
|
|
20240516,120900,208407067,1571,1571,1571,1571,0
|
|
20240516,120800,208407067,1571,1571,1571,1571,0
|
|
20240516,120700,208407067,1571,1571,1571,1571,58
|
|
20240516,120600,208315949,1581,1581,1581,1581,0
|
|
20240516,120500,208315949,1581,1581,1581,1581,0
|
|
20240516,120400,208315949,1581,1581,1581,1581,0
|
|
20240516,120300,208315949,1581,1581,1581,1581,3
|
|
20240516,120200,208311206,1567,1567,1567,1567,0
|
|
20240516,120100,208311206,1567,1575,1575,1567,440
|
|
20240516,120000,207620875,1586,1586,1586,1586,0
|
|
20240516,115900,207620875,1586,1586,1586,1586,0
|
|
20240516,115800,207620875,1586,1586,1586,1586,0
|
|
20240516,115700,207620875,1586,1586,1586,1586,0
|
|
20240516,115600,207620875,1586,1586,1586,1586,0
|
|
20240516,115500,207620875,1586,1586,1586,1586,55
|
|
20240516,115400,207533645,1587,1581,1587,1581,10003
|
|
20240516,115300,191684827,1582,1575,1582,1575,303
|
|
20240516,115200,191206048,1575,1574,1575,1574,151
|
|
20240516,115100,190968370,1574,1574,1574,1574,0
|
|
20240516,115000,190968370,1574,1574,1574,1574,0
|
|
20240516,114900,190968370,1574,1574,1574,1574,5000
|
|
20240516,114800,183098370,1574,1574,1574,1574,0
|
|
20240516,114700,183098370,1574,1574,1574,1574,0
|
|
20240516,114600,183098370,1574,1574,1574,1574,2
|
|
20240516,114500,183095222,1578,1578,1578,1578,0
|
|
20240516,114400,183095222,1578,1578,1578,1578,0
|
|
20240516,114300,183095222,1578,1578,1578,1578,0
|
|
20240516,114200,183095222,1578,1576,1578,1576,250
|
|
20240516,114100,182700821,1578,1569,1578,1569,130
|
|
20240516,114000,182496797,1562,1562,1562,1562,0
|
|
20240516,113900,182496797,1562,1562,1562,1562,100
|
|
20240516,113800,182340597,1561,1563,1563,1561,250
|
|
20240516,113700,181949925,1561,1561,1561,1561,0
|
|
20240516,113600,181949925,1561,1569,1569,1561,501
|
|
20240516,113500,181163864,1569,1569,1569,1569,0
|
|
20240516,113400,181163864,1569,1569,1569,1569,1
|
|
20240516,113300,181162295,1569,1562,1571,1560,2004
|
|
20240516,113200,178035415,1562,1569,1569,1562,1140
|
|
20240516,113100,176252192,1580,1580,1580,1580,0
|
|
20240516,113000,176252192,1580,1580,1580,1580,1
|
|
20240516,112900,176250612,1580,1580,1580,1580,1
|
|
20240516,112800,176249032,1587,1587,1587,1587,0
|
|
20240516,112700,176249032,1587,1587,1587,1587,16
|
|
20240516,112600,176223640,1587,1587,1587,1587,104
|
|
20240516,112500,176058592,1588,1570,1588,1570,6822
|
|
20240516,112400,165333417,1570,1565,1570,1565,1658
|
|
20240516,112300,162733685,1565,1565,1565,1565,0
|
|
20240516,112200,162733685,1565,1565,1565,1565,0
|
|
20240516,112100,162733685,1565,1565,1565,1565,0
|
|
20240516,112000,162733685,1565,1565,1565,1565,11
|
|
20240516,111900,162716470,1565,1565,1565,1565,0
|
|
20240516,111800,162716470,1565,1565,1565,1565,1
|
|
20240516,111700,162714905,1565,1565,1565,1565,11
|
|
20240516,111600,162697690,1565,1565,1565,1565,0
|
|
20240516,111500,162697690,1565,1565,1565,1565,1000
|
|
20240516,111400,161132690,1565,1565,1565,1565,1000
|
|
20240516,111300,159567690,1564,1565,1565,1564,4207
|
|
20240516,111200,152986655,1564,1564,1568,1564,2068
|
|
20240516,111100,149752299,1564,1564,1564,1564,67
|
|
20240516,111000,149647511,1564,1564,1564,1564,0
|
|
20240516,110900,149647511,1564,1564,1564,1564,0
|
|
20240516,110800,149647511,1564,1564,1564,1564,0
|
|
20240516,110700,149647511,1564,1564,1564,1564,600
|
|
20240516,110600,148709111,1565,1558,1565,1558,5000
|
|
20240516,110500,140902729,1554,1554,1554,1554,0
|
|
20240516,110400,140902729,1554,1554,1554,1554,124
|
|
20240516,110300,140710033,1554,1554,1554,1554,0
|
|
20240516,110200,140710033,1554,1554,1554,1554,5
|
|
20240516,110100,140702263,1554,1554,1554,1554,0
|
|
20240516,110000,140702263,1554,1554,1554,1554,0
|
|
20240516,105900,140702263,1554,1554,1554,1554,0
|
|
20240516,105800,140702263,1554,1554,1554,1554,0
|
|
20240516,105700,140702263,1554,1554,1554,1554,2
|
|
20240516,105600,140699155,1559,1559,1559,1559,0
|
|
20240516,105500,140699155,1559,1559,1559,1559,1
|
|
20240516,105400,140697596,1559,1559,1559,1559,0
|
|
20240516,105300,140697596,1559,1559,1559,1559,0
|
|
20240516,105200,140697596,1559,1559,1559,1559,0
|
|
20240516,105100,140697596,1559,1554,1559,1552,5002
|
|
20240516,105000,132931798,1553,1556,1556,1553,6000
|
|
20240516,104900,123605296,1556,1556,1556,1556,100
|
|
20240516,104800,123449696,1556,1556,1556,1556,0
|
|
20240516,104700,123449696,1556,1557,1557,1556,3000
|
|
20240516,104600,118781626,1557,1558,1558,1557,1556
|
|
20240516,104500,116358932,1558,1558,1558,1558,0
|
|
20240516,104400,116358932,1558,1558,1558,1558,1000
|
|
20240516,104300,114800932,1558,1558,1558,1558,0
|
|
20240516,104200,114800932,1558,1558,1558,1558,0
|
|
20240516,104100,114800932,1558,1558,1558,1558,0
|
|
20240516,104000,114800932,1558,1558,1558,1558,500
|
|
20240516,103900,114021932,1558,1558,1558,1558,501
|
|
20240516,103800,113241374,1568,1568,1568,1558,125
|
|
20240516,103700,113045384,1556,1565,1565,1556,12471
|
|
20240516,103600,93588898,1568,1568,1568,1568,692
|
|
20240516,103500,92503842,1568,1568,1568,1568,1351
|
|
20240516,103400,90385474,1568,1568,1568,1568,0
|
|
20240516,103300,90385474,1568,1568,1568,1568,500
|
|
20240516,103200,89601474,1568,1568,1568,1568,0
|
|
20240516,103100,89601474,1568,1568,1568,1568,6
|
|
20240516,103000,89592066,1568,1568,1568,1568,22
|
|
20240516,102900,89557570,1568,1568,1568,1568,0
|
|
20240516,102800,89557570,1568,1568,1568,1568,0
|
|
20240516,102700,89557570,1568,1568,1568,1568,0
|
|
20240516,102600,89557570,1568,1568,1568,1568,35
|
|
20240516,102500,89502690,1568,1568,1568,1568,2
|
|
20240516,102400,89499554,1562,1562,1562,1562,10
|
|
20240516,102300,89483934,1562,1562,1562,1562,0
|
|
20240516,102200,89483934,1562,1562,1562,1562,501
|
|
20240516,102100,88701372,1565,1565,1565,1565,500
|
|
20240516,102000,87918872,1565,1568,1568,1565,2280
|
|
20240516,101900,84349172,1568,1568,1568,1568,0
|
|
20240516,101800,84349172,1568,1568,1568,1568,0
|
|
20240516,101700,84349172,1568,1565,1568,1565,254
|
|
20240516,101600,83951644,1562,1562,1562,1562,173
|
|
20240516,101500,83681418,1560,1560,1560,1560,0
|
|
20240516,101400,83681418,1560,1560,1560,1560,0
|
|
20240516,101300,83681418,1560,1560,1560,1560,0
|
|
20240516,101200,83681418,1560,1560,1560,1560,15
|
|
20240516,101100,83658018,1562,1562,1562,1562,19
|
|
20240516,101000,83628340,1560,1562,1562,1560,501
|
|
20240516,100900,82846778,1562,1562,1562,1562,107
|
|
20240516,100800,82679644,1565,1565,1565,1565,0
|
|
20240516,100700,82679644,1565,1565,1565,1565,2
|
|
20240516,100600,82676514,1560,1560,1560,1560,7
|
|
20240516,100500,82665594,1560,1567,1567,1560,301
|
|
20240516,100400,82196027,1568,1568,1568,1568,0
|
|
20240516,100300,82196027,1568,1568,1568,1568,0
|
|
20240516,100200,82196027,1568,1568,1568,1568,10
|
|
20240516,100100,82180347,1568,1560,1568,1560,291
|
|
20240516,100000,81726355,1566,1567,1567,1560,126
|
|
20240516,095900,81529626,1568,1568,1568,1568,1
|
|
20240516,095800,81528058,1569,1569,1569,1569,1
|
|
20240516,095700,81526489,1567,1567,1567,1567,200
|
|
20240516,095600,81213089,1567,1562,1567,1559,3336
|
|
20240516,095500,76006528,1562,1562,1562,1562,0
|
|
20240516,095400,76006528,1562,1562,1562,1562,0
|
|
20240516,095300,76006528,1562,1562,1562,1562,0
|
|
20240516,095200,76006528,1562,1562,1562,1562,1000
|
|
20240516,095100,74444528,1562,1563,1563,1562,2118
|
|
20240516,095000,71135712,1564,1570,1570,1564,520
|
|
20240516,094900,70322312,1564,1564,1564,1564,0
|
|
20240516,094800,70322312,1564,1564,1564,1564,0
|
|
20240516,094700,70322312,1564,1564,1564,1564,400
|
|
20240516,094600,69696712,1570,1570,1570,1570,107
|
|
20240516,094500,69528722,1570,1570,1570,1570,0
|
|
20240516,094400,69528722,1570,1570,1570,1570,0
|
|
20240516,094300,69528722,1570,1571,1572,1570,53
|
|
20240516,094200,69445459,1562,1562,1562,1562,0
|
|
20240516,094100,69445459,1562,1562,1562,1562,1
|
|
20240516,094000,69443897,1562,1562,1562,1562,0
|
|
20240516,093900,69443897,1562,1562,1562,1562,11
|
|
20240516,093800,69426715,1562,1562,1562,1562,600
|
|
20240516,093700,68489515,1562,1571,1572,1562,20
|
|
20240516,093600,68458149,1572,1572,1572,1572,1
|
|
20240516,093500,68456577,1584,1584,1584,1584,0
|
|
20240516,093400,68456577,1584,1584,1584,1584,0
|
|
20240516,093300,68456577,1584,1568,1584,1568,161
|
|
20240516,093200,68204033,1568,1562,1568,1560,7642
|
|
20240516,093100,56277115,1568,1562,1568,1562,23
|
|
20240516,093000,56241183,1568,1570,1570,1562,2996
|
|
20240516,092900,51559941,1570,1580,1580,1570,4362
|
|
20240516,092800,44706486,1584,1584,1584,1584,218
|
|
20240516,092700,44361174,1585,1582,1585,1582,632
|
|
20240516,092600,43360477,1584,1573,1584,1573,110
|
|
20240516,092500,43187341,1573,1584,1584,1573,18
|
|
20240516,092400,43159016,1585,1585,1585,1585,0
|
|
20240516,092300,43159016,1585,1585,1585,1585,1
|
|
20240516,092200,43157431,1572,1572,1572,1572,0
|
|
20240516,092100,43157431,1572,1579,1588,1572,1039
|
|
20240516,092000,41508653,1579,1579,1579,1579,1
|
|
20240516,091900,41507074,1579,1579,1579,1579,1
|
|
20240516,091800,41505495,1578,1575,1578,1575,160
|
|
20240516,091700,41253255,1574,1571,1574,1571,289
|
|
20240516,091600,40798867,1580,1580,1580,1580,100
|
|
20240516,091500,40640867,1570,1589,1589,1570,216
|
|
20240516,091400,40301690,1550,1590,1590,1501,11238
|
|
20240516,091300,22579902,1599,1598,1599,1598,62
|
|
20240516,091200,22480786,1599,1599,1599,1599,0
|
|
20240516,091100,22480786,1599,1592,1599,1591,1027
|
|
20240516,091000,20845805,1602,1602,1602,1602,0
|
|
20240516,090900,20845805,1602,1602,1603,1602,303
|
|
20240516,090800,20360268,1604,1604,1604,1604,0
|
|
20240516,090700,20360268,1604,1604,1604,1604,0
|
|
20240516,090600,20360268,1604,1604,1604,1604,3
|
|
20240516,090500,20355456,1605,1605,1605,1605,0
|
|
20240516,090400,20355456,1605,1605,1605,1605,0
|
|
20240516,090300,20355456,1605,1592,1605,1591,189
|
|
20240516,090200,20053189,1610,1609,1610,1595,12105
|
|
20240516,090100,596823,1610,1597,1611,1597,27
|
|
20240516,090000,553509,1614,1595,1614,1595,347
|