601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,185800,1803779376,1464,1464,1464,1464,6764
|
|
20240521,185700,1803779376,1464,1464,1464,1464,0
|
|
20240521,185600,1803779376,1464,1464,1464,1464,0
|
|
20240521,185500,1803779376,1464,1464,1464,1464,0
|
|
20240521,185400,1803779376,1464,1464,1464,1464,0
|
|
20240521,185300,1803779376,1464,1464,1464,1464,0
|
|
20240521,185200,1803779376,1464,1464,1464,1464,0
|
|
20240521,185100,1803779376,1464,1464,1464,1464,0
|
|
20240521,185000,1803779376,1464,1464,1464,1464,0
|
|
20240521,184900,1803779376,1464,1464,1464,1464,0
|
|
20240521,184800,1803779376,1464,1464,1464,1464,0
|
|
20240521,184700,1803779376,1464,1464,1464,1464,0
|
|
20240521,184600,1803779376,1464,1464,1464,1464,0
|
|
20240521,184500,1803779376,1464,1464,1464,1464,0
|
|
20240521,184400,1803779376,1464,1464,1464,1464,0
|
|
20240521,184300,1803779376,1464,1464,1464,1464,0
|
|
20240521,184200,1803779376,1464,1464,1464,1464,0
|
|
20240521,184100,1803779376,1464,1464,1464,1464,0
|
|
20240521,184000,1803779376,1464,1464,1464,1464,0
|
|
20240521,183900,1803779376,1464,1464,1464,1464,0
|
|
20240521,183800,1803779376,1464,1464,1464,1464,0
|
|
20240521,183700,1803779376,1464,1464,1464,1464,0
|
|
20240521,183600,1803779376,1464,1464,1464,1464,0
|
|
20240521,183500,1803779376,1464,1464,1464,1464,0
|
|
20240521,183400,1803779376,1464,1464,1464,1464,0
|
|
20240521,183300,1803779376,1464,1464,1464,1464,0
|
|
20240521,183200,1803779376,1464,1464,1464,1464,0
|
|
20240521,183100,1803779376,1464,1464,1464,1464,0
|
|
20240521,183000,1803779376,1464,1464,1464,1464,0
|
|
20240521,182900,1803779376,1464,1464,1464,1464,0
|
|
20240521,182800,1803779376,1464,1464,1464,1464,6764
|
|
20240521,182700,1803779376,1464,1464,1464,1464,0
|
|
20240521,182600,1803779376,1464,1464,1464,1464,0
|
|
20240521,182500,1803779376,1464,1464,1464,1464,0
|
|
20240521,182400,1803779376,1464,1464,1464,1464,0
|
|
20240521,182300,1803779376,1464,1464,1464,1464,0
|
|
20240521,182200,1803779376,1464,1464,1464,1464,0
|
|
20240521,182100,1803779376,1464,1464,1464,1464,0
|
|
20240521,182000,1803779376,1464,1464,1464,1464,0
|
|
20240521,181900,1803779376,1464,1464,1464,1464,0
|
|
20240521,181800,1803779376,1464,1464,1464,1464,0
|
|
20240521,181700,1803779376,1464,1464,1464,1464,0
|
|
20240521,181600,1803779376,1464,1464,1464,1464,0
|
|
20240521,181500,1803779376,1464,1464,1464,1464,0
|
|
20240521,181400,1803779376,1464,1464,1464,1464,0
|
|
20240521,181300,1803779376,1464,1464,1464,1464,0
|
|
20240521,181200,1803779376,1464,1464,1464,1464,0
|
|
20240521,181100,1803779376,1464,1464,1464,1464,0
|
|
20240521,181000,1803779376,1464,1464,1464,1464,0
|
|
20240521,180900,1803779376,1464,1464,1464,1464,0
|
|
20240521,180800,1803779376,1464,1464,1464,1464,0
|
|
20240521,180700,1803779376,1464,1464,1464,1464,0
|
|
20240521,180600,1803779376,1464,1464,1464,1464,0
|
|
20240521,180500,1803779376,1464,1464,1464,1464,0
|
|
20240521,180400,1803779376,1464,1464,1464,1464,0
|
|
20240521,180300,1803779376,1464,1464,1464,1464,0
|
|
20240521,180200,1803779376,1464,1464,1464,1464,0
|
|
20240521,180100,1803779376,1464,1464,1464,1464,0
|
|
20240521,180000,1803779376,1464,1464,1464,1464,0
|
|
20240521,175900,1803779376,1464,1464,1464,1464,0
|
|
20240521,175800,1803779376,1464,1464,1464,1464,6764
|
|
20240521,175700,1803779376,1464,1464,1464,1464,0
|
|
20240521,175600,1803779376,1464,1464,1464,1464,0
|
|
20240521,175500,1803779376,1464,1464,1464,1464,0
|
|
20240521,175400,1803779376,1464,1464,1464,1464,0
|
|
20240521,175300,1803779376,1464,1464,1464,1464,0
|
|
20240521,175200,1803779376,1464,1464,1464,1464,0
|
|
20240521,175100,1803779376,1464,1464,1464,1464,0
|
|
20240521,175000,1803779376,1464,1464,1464,1464,0
|
|
20240521,174900,1803779376,1464,1464,1464,1464,0
|
|
20240521,174800,1803779376,1464,1464,1464,1464,0
|
|
20240521,174700,1803779376,1464,1464,1464,1464,0
|
|
20240521,174600,1803779376,1464,1464,1464,1464,0
|
|
20240521,174500,1803779376,1464,1464,1464,1464,0
|
|
20240521,174400,1803779376,1464,1464,1464,1464,0
|
|
20240521,174300,1803779376,1464,1464,1464,1464,0
|
|
20240521,174200,1803779376,1464,1464,1464,1464,0
|
|
20240521,174100,1803779376,1464,1464,1464,1464,0
|
|
20240521,174000,1803779376,1464,1464,1464,1464,0
|
|
20240521,173900,1803779376,1464,1464,1464,1464,0
|
|
20240521,173800,1803779376,1464,1464,1464,1464,0
|
|
20240521,173700,1803779376,1464,1464,1464,1464,0
|
|
20240521,173600,1803779376,1464,1464,1464,1464,0
|
|
20240521,173500,1803779376,1464,1464,1464,1464,0
|
|
20240521,173400,1803779376,1464,1464,1464,1464,0
|
|
20240521,173300,1803779376,1464,1464,1464,1464,0
|
|
20240521,173200,1803779376,1464,1464,1464,1464,0
|
|
20240521,173100,1803779376,1464,1464,1464,1464,0
|
|
20240521,173000,1803779376,1464,1464,1464,1464,0
|
|
20240521,172900,1803779376,1464,1464,1464,1464,0
|
|
20240521,172800,1803779376,1464,1464,1464,1464,6764
|
|
20240521,172700,1803779376,1464,1464,1464,1464,0
|
|
20240521,172600,1803779376,1464,1464,1464,1464,0
|
|
20240521,172500,1803779376,1464,1464,1464,1464,0
|
|
20240521,172400,1803779376,1464,1464,1464,1464,0
|
|
20240521,172300,1803779376,1464,1464,1464,1464,0
|
|
20240521,172200,1803779376,1464,1464,1464,1464,0
|
|
20240521,172100,1803779376,1464,1464,1464,1464,0
|
|
20240521,172000,1803779376,1464,1464,1464,1464,0
|
|
20240521,171900,1803779376,1464,1464,1464,1464,0
|
|
20240521,171800,1803779376,1464,1464,1464,1464,0
|
|
20240521,171700,1803779376,1464,1464,1464,1464,0
|
|
20240521,171600,1803779376,1464,1464,1464,1464,0
|
|
20240521,171500,1803779376,1464,1464,1464,1464,0
|
|
20240521,171400,1803779376,1464,1464,1464,1464,0
|
|
20240521,171300,1803779376,1464,1464,1464,1464,0
|
|
20240521,171200,1803779376,1464,1464,1464,1464,0
|
|
20240521,171100,1803779376,1464,1464,1464,1464,0
|
|
20240521,171000,1803779376,1464,1464,1464,1464,0
|
|
20240521,170900,1803779376,1464,1464,1464,1464,0
|
|
20240521,170800,1803779376,1464,1464,1464,1464,0
|
|
20240521,170700,1803779376,1464,1464,1464,1464,0
|
|
20240521,170600,1803779376,1464,1464,1464,1464,0
|
|
20240521,170500,1803779376,1464,1464,1464,1464,0
|
|
20240521,170400,1803779376,1464,1464,1464,1464,0
|
|
20240521,170300,1803779376,1464,1464,1464,1464,0
|
|
20240521,170200,1803779376,1464,1464,1464,1464,0
|
|
20240521,170100,1803779376,1464,1464,1464,1464,0
|
|
20240521,170000,1803779376,1464,1464,1464,1464,0
|
|
20240521,165900,1803779376,1464,1464,1464,1464,0
|
|
20240521,165800,1803779376,1464,1464,1464,1464,6764
|
|
20240521,165700,1803779376,1464,1464,1464,1464,0
|
|
20240521,165600,1803779376,1464,1464,1464,1464,0
|
|
20240521,165500,1803779376,1464,1464,1464,1464,0
|
|
20240521,165400,1803779376,1464,1464,1464,1464,0
|
|
20240521,165300,1803779376,1464,1464,1464,1464,0
|
|
20240521,165200,1803779376,1464,1464,1464,1464,0
|
|
20240521,165100,1803779376,1464,1464,1464,1464,0
|
|
20240521,165000,1803779376,1464,1464,1464,1464,0
|
|
20240521,164900,1803779376,1464,1464,1464,1464,0
|
|
20240521,164800,1803779376,1464,1464,1464,1464,0
|
|
20240521,164700,1803779376,1464,1464,1464,1464,0
|
|
20240521,164600,1803779376,1464,1464,1464,1464,0
|
|
20240521,164500,1803779376,1464,1464,1464,1464,0
|
|
20240521,164400,1803779376,1464,1464,1464,1464,0
|
|
20240521,164300,1803779376,1464,1464,1464,1464,0
|
|
20240521,164200,1803779376,1464,1464,1464,1464,0
|
|
20240521,164100,1803779376,1464,1464,1464,1464,0
|
|
20240521,164000,1803779376,1464,1464,1464,1464,0
|
|
20240521,163900,1803779376,1464,1464,1464,1464,0
|
|
20240521,163800,1803779376,1464,1464,1464,1464,0
|
|
20240521,163700,1803779376,1464,1464,1464,1464,0
|
|
20240521,163600,1803779376,1464,1464,1464,1464,0
|
|
20240521,163500,1803779376,1464,1464,1464,1464,0
|
|
20240521,163400,1803779376,1464,1464,1464,1464,0
|
|
20240521,163300,1803779376,1464,1464,1464,1464,0
|
|
20240521,163200,1803779376,1464,1464,1464,1464,0
|
|
20240521,163100,1803779376,1464,1464,1464,1464,0
|
|
20240521,163000,1803779376,1464,1464,1464,1464,0
|
|
20240521,162900,1803779376,1464,1464,1464,1464,0
|
|
20240521,162800,1803779376,1464,1464,1464,1464,6764
|
|
20240521,162700,1803779376,1464,1464,1464,1464,0
|
|
20240521,162600,1803779376,1464,1464,1464,1464,0
|
|
20240521,162500,1803779376,1464,1464,1464,1464,0
|
|
20240521,162400,1803779376,1464,1464,1464,1464,0
|
|
20240521,162300,1803779376,1464,1464,1464,1464,0
|
|
20240521,162200,1803779376,1464,1464,1464,1464,0
|
|
20240521,162100,1803779376,1464,1464,1464,1464,0
|
|
20240521,162000,1803779376,1464,1464,1464,1464,0
|
|
20240521,161900,1803779376,1464,1464,1464,1464,0
|
|
20240521,161800,1803779376,1464,1464,1464,1464,0
|
|
20240521,161700,1803779376,1464,1464,1464,1464,0
|
|
20240521,161600,1803779376,1464,1464,1464,1464,0
|
|
20240521,161500,1803779376,1464,1464,1464,1464,0
|
|
20240521,161400,1803779376,1464,1464,1464,1464,0
|
|
20240521,161300,1803779376,1464,1464,1464,1464,0
|
|
20240521,161200,1803779376,1464,1464,1464,1464,0
|
|
20240521,161100,1803779376,1464,1464,1464,1464,0
|
|
20240521,161000,1803779376,1464,1464,1464,1464,0
|
|
20240521,160900,1803779376,1464,1464,1464,1464,0
|
|
20240521,160800,1803779376,1464,1464,1464,1464,0
|
|
20240521,160700,1803779376,1464,1464,1464,1464,0
|
|
20240521,160600,1803779376,1464,1464,1464,1464,0
|
|
20240521,160500,1803779376,1464,1464,1464,1464,0
|
|
20240521,160400,1803779376,1464,1464,1464,1464,0
|
|
20240521,160300,1803779376,1464,1464,1464,1464,0
|
|
20240521,160200,1803779376,1464,1464,1464,1464,0
|
|
20240521,160100,1803779376,1464,1464,1464,1464,0
|
|
20240521,160000,1803779376,1464,1464,1464,1464,0
|
|
20240521,155900,1803779376,1464,1464,1464,1464,0
|
|
20240521,155800,1803779376,1464,1464,1464,1464,6764
|
|
20240521,155700,1803779376,1464,1464,1464,1464,0
|
|
20240521,155600,1803779376,1464,1464,1464,1464,0
|
|
20240521,155500,1803779376,1464,1464,1464,1464,0
|
|
20240521,155400,1803779376,1464,1464,1464,1464,0
|
|
20240521,155300,1803779376,1464,1464,1464,1464,0
|
|
20240521,155200,1803779376,1464,1464,1464,1464,0
|
|
20240521,155100,1803779376,1464,1464,1464,1464,0
|
|
20240521,155000,1803779376,1464,1464,1464,1464,0
|
|
20240521,154900,1803779376,1464,1464,1464,1464,0
|
|
20240521,154800,1803779376,1464,1464,1464,1464,0
|
|
20240521,154700,1803779376,1464,1464,1464,1464,0
|
|
20240521,154600,1803779376,1464,1464,1464,1464,0
|
|
20240521,154500,1803779376,1464,1464,1464,1464,0
|
|
20240521,154400,1803779376,1464,1464,1464,1464,0
|
|
20240521,154300,1803779376,1464,1464,1464,1464,0
|
|
20240521,154200,1803779376,1464,1464,1464,1464,0
|
|
20240521,154100,1803779376,1464,1464,1464,1464,0
|
|
20240521,154000,1803779376,1464,1464,1464,1464,0
|
|
20240521,153900,1803779376,1464,1464,1464,1464,0
|
|
20240521,153800,1803779376,1464,1464,1464,1464,0
|
|
20240521,153700,1803779376,1464,1464,1464,1464,0
|
|
20240521,153600,1803779376,1464,1464,1464,1464,0
|
|
20240521,153500,1803779376,1464,1464,1464,1464,0
|
|
20240521,153400,1803779376,1464,1464,1464,1464,0
|
|
20240521,153300,1803779376,1464,1464,1464,1464,0
|
|
20240521,153200,1803779376,1464,1464,1464,1464,0
|
|
20240521,153100,1803779376,1464,1464,1464,1464,0
|
|
20240521,153000,1803779376,1464,1464,1464,1464,6764
|
|
20240521,152900,1793876880,1465,1465,1465,1465,0
|
|
20240521,152800,1793876880,1465,1465,1465,1465,0
|
|
20240521,152700,1793876880,1465,1465,1465,1465,0
|
|
20240521,152600,1793876880,1465,1465,1465,1465,0
|
|
20240521,152500,1793876880,1465,1465,1465,1465,0
|
|
20240521,152400,1793876880,1465,1465,1465,1465,0
|
|
20240521,152300,1793876880,1465,1465,1465,1465,0
|
|
20240521,152200,1793876880,1465,1465,1465,1465,0
|
|
20240521,152100,1793876880,1465,1465,1465,1465,0
|
|
20240521,152000,1793876880,1465,1465,1465,1465,0
|
|
20240521,151900,1793876880,1465,1458,1465,1458,3276
|
|
20240521,151800,1789090219,1452,1452,1452,1452,0
|
|
20240521,151700,1789090219,1452,1452,1452,1452,1526
|
|
20240521,151600,1786874467,1450,1452,1452,1450,3790
|
|
20240521,151500,1781376431,1460,1459,1460,1459,200
|
|
20240521,151400,1781084440,1460,1460,1460,1460,0
|
|
20240521,151300,1781084440,1460,1464,1464,1450,14948
|
|
20240521,151200,1759368366,1460,1462,1462,1460,5595
|
|
20240521,151100,1751198852,1462,1465,1465,1461,550
|
|
20240521,151000,1750394702,1465,1465,1465,1465,3
|
|
20240521,150900,1750390307,1462,1462,1462,1462,790
|
|
20240521,150800,1749235327,1462,1462,1463,1462,810
|
|
20240521,150700,1748050907,1463,1465,1465,1463,89
|
|
20240521,150600,1747920542,1465,1465,1465,1465,250
|
|
20240521,150500,1747554292,1464,1465,1465,1464,237
|
|
20240521,150400,1747207100,1465,1465,1465,1465,11
|
|
20240521,150300,1747190985,1465,1471,1471,1465,74
|
|
20240521,150200,1747082281,1471,1471,1471,1471,0
|
|
20240521,150100,1747082281,1471,1471,1471,1471,1
|
|
20240521,150000,1747080810,1465,1465,1465,1465,1
|
|
20240521,145900,1747079345,1466,1472,1472,1466,2246
|
|
20240521,145800,1743785667,1472,1472,1472,1472,1
|
|
20240521,145700,1743784195,1467,1467,1467,1467,0
|
|
20240521,145600,1743784195,1467,1467,1467,1467,201
|
|
20240521,145500,1743489328,1466,1467,1467,1466,1347
|
|
20240521,145400,1741514280,1468,1472,1472,1468,1001
|
|
20240521,145300,1740040812,1475,1475,1475,1475,0
|
|
20240521,145200,1740040812,1475,1475,1475,1475,1
|
|
20240521,145100,1740039337,1468,1468,1468,1468,1
|
|
20240521,145000,1740037869,1476,1476,1476,1476,403
|
|
20240521,144900,1739443041,1468,1468,1468,1468,0
|
|
20240521,144800,1739443041,1468,1470,1477,1468,47
|
|
20240521,144700,1739374016,1472,1472,1472,1472,1000
|
|
20240521,144600,1737902016,1472,1472,1472,1472,23
|
|
20240521,144500,1737868160,1472,1472,1472,1472,26
|
|
20240521,144400,1737829888,1472,1472,1472,1472,200
|
|
20240521,144300,1737535488,1472,1472,1472,1472,5
|
|
20240521,144200,1737528128,1475,1480,1480,1475,21
|
|
20240521,144100,1737497148,1484,1483,1484,1483,18
|
|
20240521,144000,1737470449,1480,1480,1480,1480,5
|
|
20240521,143900,1737463049,1485,1474,1485,1474,9024
|
|
20240521,143800,1724107154,1485,1480,1485,1480,1005
|
|
20240521,143700,1722618009,1464,1464,1464,1464,0
|
|
20240521,143600,1722618009,1464,1467,1467,1464,2000
|
|
20240521,143500,1719686651,1466,1489,1489,1466,10
|
|
20240521,143400,1719671807,1495,1489,1495,1489,5000
|
|
20240521,143300,1712199539,1495,1463,1495,1463,6000
|
|
20240521,143200,1703297032,1463,1463,1463,1463,1
|
|
20240521,143100,1703295569,1464,1464,1464,1464,0
|
|
20240521,143000,1703295569,1464,1464,1464,1464,0
|
|
20240521,142900,1703295569,1464,1455,1464,1454,205
|
|
20240521,142800,1702997310,1453,1467,1467,1453,1201
|
|
20240521,142700,1701251239,1454,1457,1457,1454,400
|
|
20240521,142600,1700668962,1468,1468,1468,1468,1
|
|
20240521,142500,1700667494,1454,1460,1460,1454,332
|
|
20240521,142400,1700183842,1469,1465,1469,1465,972
|
|
20240521,142300,1698759858,1465,1465,1465,1465,1
|
|
20240521,142200,1698758393,1465,1461,1465,1461,1230
|
|
20240521,142100,1696957043,1461,1461,1461,1460,581
|
|
20240521,142000,1696108682,1461,1463,1463,1460,2032
|
|
20240521,141900,1693141222,1465,1463,1465,1463,441
|
|
20240521,141800,1692495839,1463,1465,1465,1463,374
|
|
20240521,141700,1691948307,1465,1465,1465,1465,0
|
|
20240521,141600,1691948307,1465,1463,1465,1463,2030
|
|
20240521,141500,1688975262,1463,1463,1463,1463,2
|
|
20240521,141400,1688972336,1464,1464,1464,1464,0
|
|
20240521,141300,1688972336,1464,1464,1464,1464,0
|
|
20240521,141200,1688972336,1464,1464,1464,1464,0
|
|
20240521,141100,1688972336,1464,1464,1464,1464,0
|
|
20240521,141000,1688972336,1464,1464,1464,1464,0
|
|
20240521,140900,1688972336,1464,1464,1464,1464,40
|
|
20240521,140800,1688913776,1464,1464,1464,1464,1400
|
|
20240521,140700,1686864176,1464,1464,1464,1464,250
|
|
20240521,140600,1686498176,1464,1460,1464,1460,5757
|
|
20240521,140500,1678081688,1455,1455,1455,1455,0
|
|
20240521,140400,1678081688,1455,1457,1457,1455,2686
|
|
20240521,140300,1674172731,1464,1464,1464,1464,1
|
|
20240521,140200,1674171267,1460,1462,1462,1460,262
|
|
20240521,140100,1673788745,1464,1461,1464,1461,330
|
|
20240521,140000,1673306612,1464,1464,1464,1464,698
|
|
20240521,135900,1672284740,1464,1464,1464,1464,1
|
|
20240521,135800,1672283276,1463,1463,1463,1463,20
|
|
20240521,135700,1672254016,1463,1462,1463,1462,3818
|
|
20240521,135600,1666669762,1462,1462,1462,1462,0
|
|
20240521,135500,1666669762,1462,1462,1462,1462,0
|
|
20240521,135400,1666669762,1462,1462,1462,1462,0
|
|
20240521,135300,1666669762,1462,1462,1462,1462,0
|
|
20240521,135200,1666669762,1462,1462,1462,1456,1138
|
|
20240521,135100,1665012006,1455,1455,1455,1455,0
|
|
20240521,135000,1665012006,1455,1455,1455,1455,1
|
|
20240521,134900,1665010551,1453,1453,1453,1453,0
|
|
20240521,134800,1665010551,1453,1453,1453,1453,538
|
|
20240521,134700,1664228837,1453,1458,1458,1453,9
|
|
20240521,134600,1664215727,1460,1464,1464,1453,8828
|
|
20240521,134500,1651322355,1465,1461,1465,1461,2001
|
|
20240521,134400,1648398890,1465,1464,1465,1464,641
|
|
20240521,134300,1647459924,1465,1462,1465,1462,71
|
|
20240521,134200,1647356019,1465,1465,1465,1465,0
|
|
20240521,134100,1647356019,1465,1465,1465,1465,20
|
|
20240521,134000,1647326719,1465,1465,1465,1465,1
|
|
20240521,133900,1647325254,1461,1461,1465,1461,1223
|
|
20240521,133800,1645538447,1461,1461,1461,1461,1
|
|
20240521,133700,1645536986,1461,1461,1461,1461,200
|
|
20240521,133600,1645244786,1463,1463,1463,1463,13
|
|
20240521,133500,1645225767,1465,1465,1468,1465,9911
|
|
20240521,133400,1630706137,1468,1465,1468,1465,125
|
|
20240521,133300,1630523009,1465,1465,1465,1465,510
|
|
20240521,133200,1629775859,1465,1465,1465,1465,4963
|
|
20240521,133100,1622505064,1468,1468,1468,1468,712
|
|
20240521,133000,1621459848,1468,1468,1468,1468,0
|
|
20240521,132900,1621459848,1468,1465,1468,1465,75
|
|
20240521,132800,1621349859,1465,1465,1468,1465,5008
|
|
20240521,132700,1614013132,1465,1467,1467,1465,1011
|
|
20240521,132600,1612531951,1467,1465,1467,1465,1043
|
|
20240521,132500,1611003858,1465,1464,1465,1464,2022
|
|
20240521,132400,1608043629,1463,1463,1463,1463,1000
|
|
20240521,132300,1606580629,1462,1462,1463,1462,1314
|
|
20240521,132200,1604659557,1462,1461,1462,1461,2048
|
|
20240521,132100,1601666429,1461,1461,1461,1461,0
|
|
20240521,132000,1601666429,1461,1461,1461,1461,2
|
|
20240521,131900,1601663507,1460,1460,1460,1460,526
|
|
20240521,131800,1600895547,1460,1460,1460,1460,0
|
|
20240521,131700,1600895547,1460,1460,1460,1460,374
|
|
20240521,131600,1600349507,1460,1460,1460,1460,1651
|
|
20240521,131500,1597939047,1460,1460,1460,1460,20
|
|
20240521,131400,1597909847,1460,1460,1460,1460,0
|
|
20240521,131300,1597909847,1460,1456,1460,1452,7451
|
|
20240521,131200,1587083919,1460,1460,1460,1460,0
|
|
20240521,131100,1587083919,1460,1460,1460,1460,2
|
|
20240521,131000,1587080999,1460,1457,1460,1456,122
|
|
20240521,130900,1586903329,1456,1457,1457,1456,444
|
|
20240521,130800,1586256832,1456,1456,1457,1456,60
|
|
20240521,130700,1586169422,1457,1457,1457,1457,316
|
|
20240521,130600,1585709010,1456,1456,1456,1456,200
|
|
20240521,130500,1585417810,1457,1457,1457,1457,0
|
|
20240521,130400,1585417810,1457,1457,1457,1457,0
|
|
20240521,130300,1585417810,1457,1456,1457,1456,265
|
|
20240521,130200,1585031917,1456,1454,1456,1454,24
|
|
20240521,130100,1584997013,1456,1456,1456,1456,19
|
|
20240521,130000,1584969349,1456,1456,1456,1456,5
|
|
20240521,125900,1584962069,1454,1456,1456,1454,3
|
|
20240521,125800,1584957703,1456,1456,1456,1456,1739
|
|
20240521,125700,1582425719,1456,1456,1456,1456,0
|
|
20240521,125600,1582425719,1456,1456,1456,1456,0
|
|
20240521,125500,1582425719,1456,1456,1456,1456,20
|
|
20240521,125400,1582396599,1456,1455,1456,1455,130
|
|
20240521,125300,1582207372,1455,1455,1455,1455,0
|
|
20240521,125200,1582207372,1455,1455,1455,1455,0
|
|
20240521,125100,1582207372,1455,1455,1455,1455,1
|
|
20240521,125000,1582205917,1455,1455,1455,1450,500
|
|
20240521,124900,1581478896,1455,1455,1455,1455,0
|
|
20240521,124800,1581478896,1455,1454,1455,1454,503
|
|
20240521,124700,1580747531,1455,1455,1455,1455,22
|
|
20240521,124600,1580715521,1455,1455,1455,1455,70
|
|
20240521,124500,1580613671,1455,1455,1455,1455,4
|
|
20240521,124400,1580607851,1455,1455,1455,1455,1
|
|
20240521,124300,1580606396,1455,1454,1455,1454,78
|
|
20240521,124200,1580492976,1454,1454,1454,1454,0
|
|
20240521,124100,1580492976,1454,1454,1454,1454,1
|
|
20240521,124000,1580491522,1447,1447,1447,1447,0
|
|
20240521,123900,1580491522,1447,1447,1447,1447,2138
|
|
20240521,123800,1577397836,1447,1447,1447,1447,25
|
|
20240521,123700,1577361661,1442,1447,1447,1442,3169
|
|
20240521,123600,1572785352,1447,1447,1447,1447,300
|
|
20240521,123500,1572351252,1456,1448,1456,1447,309
|
|
20240521,123400,1571903998,1457,1457,1457,1457,1
|
|
20240521,123300,1571902541,1457,1456,1457,1456,1453
|
|
20240521,123200,1569785949,1457,1457,1457,1457,0
|
|
20240521,123100,1569785949,1457,1457,1457,1457,0
|
|
20240521,123000,1569785949,1457,1457,1457,1457,0
|
|
20240521,122900,1569785949,1457,1457,1457,1457,10
|
|
20240521,122800,1569771379,1457,1457,1457,1457,10
|
|
20240521,122700,1569756809,1457,1457,1457,1457,0
|
|
20240521,122600,1569756809,1457,1457,1457,1457,200
|
|
20240521,122500,1569465409,1457,1457,1457,1457,0
|
|
20240521,122400,1569465409,1457,1457,1457,1457,314
|
|
20240521,122300,1569007911,1457,1457,1457,1457,183
|
|
20240521,122200,1568741280,1457,1451,1457,1451,7049
|
|
20240521,122100,1558506068,1451,1451,1451,1451,33
|
|
20240521,122000,1558458185,1451,1451,1451,1451,24
|
|
20240521,121900,1558423361,1445,1448,1448,1445,332
|
|
20240521,121800,1557943131,1451,1451,1451,1451,102
|
|
20240521,121700,1557795129,1451,1449,1451,1445,3184
|
|
20240521,121600,1553190245,1451,1451,1451,1451,18
|
|
20240521,121500,1553164127,1451,1451,1451,1451,10
|
|
20240521,121400,1553149617,1451,1451,1451,1451,12
|
|
20240521,121300,1553132205,1446,1455,1457,1446,6437
|
|
20240521,121200,1543801842,1455,1455,1455,1455,0
|
|
20240521,121100,1543801842,1455,1457,1457,1455,524
|
|
20240521,121000,1543038974,1457,1457,1457,1457,594
|
|
20240521,120900,1542173516,1457,1456,1457,1450,4851
|
|
20240521,120800,1535120118,1457,1456,1457,1456,5
|
|
20240521,120700,1535112834,1452,1452,1452,1452,1000
|
|
20240521,120600,1533660834,1457,1457,1457,1457,10
|
|
20240521,120500,1533646264,1463,1458,1463,1458,1004
|
|
20240521,120400,1532182422,1449,1459,1459,1449,6539
|
|
20240521,120300,1522693085,1455,1459,1459,1455,2608
|
|
20240521,120200,1518890089,1459,1459,1459,1459,10
|
|
20240521,120100,1518875499,1459,1459,1459,1459,30
|
|
20240521,120000,1518831729,1455,1457,1459,1455,1103
|
|
20240521,115900,1517225720,1460,1460,1460,1460,10
|
|
20240521,115800,1517211120,1460,1460,1460,1457,5
|
|
20240521,115700,1517203823,1460,1460,1460,1460,153
|
|
20240521,115600,1516980443,1469,1469,1469,1469,105
|
|
20240521,115500,1516826198,1469,1469,1469,1469,10
|
|
20240521,115400,1516811508,1469,1469,1469,1469,0
|
|
20240521,115300,1516811508,1469,1469,1469,1469,150
|
|
20240521,115200,1516591158,1469,1469,1469,1469,11
|
|
20240521,115100,1516574999,1470,1470,1470,1470,200
|
|
20240521,115000,1516280999,1470,1460,1470,1460,70
|
|
20240521,114900,1516178779,1460,1460,1460,1460,42
|
|
20240521,114800,1516117459,1470,1470,1470,1470,20
|
|
20240521,114700,1516088059,1473,1465,1473,1460,7820
|
|
20240521,114600,1504669034,1476,1476,1476,1476,11
|
|
20240521,114500,1504652798,1476,1475,1476,1475,813
|
|
20240521,114400,1503453622,1477,1467,1478,1465,670
|
|
20240521,114300,1502472017,1465,1465,1465,1465,0
|
|
20240521,114200,1502472017,1465,1477,1477,1465,110
|
|
20240521,114100,1502310747,1483,1483,1483,1483,0
|
|
20240521,114000,1502310747,1483,1470,1483,1463,102
|
|
20240521,113900,1502161310,1483,1474,1483,1470,1174
|
|
20240521,113800,1500435151,1472,1476,1476,1472,1629
|
|
20240521,113700,1498036166,1487,1487,1487,1487,0
|
|
20240521,113600,1498036166,1487,1487,1487,1487,0
|
|
20240521,113500,1498036166,1487,1487,1487,1487,14
|
|
20240521,113400,1498015348,1489,1489,1489,1489,0
|
|
20240521,113300,1498015348,1489,1489,1489,1489,0
|
|
20240521,113200,1498015348,1489,1489,1489,1489,11
|
|
20240521,113100,1497998969,1491,1491,1491,1491,0
|
|
20240521,113000,1497998969,1491,1485,1491,1483,7953
|
|
20240521,112900,1486200562,1492,1485,1492,1485,51
|
|
20240521,112800,1486124637,1485,1491,1495,1485,3995
|
|
20240521,112700,1480168835,1490,1490,1490,1490,0
|
|
20240521,112600,1480168835,1490,1482,1492,1482,1279
|
|
20240521,112500,1478266322,1482,1463,1482,1463,13119
|
|
20240521,112400,1459038567,1463,1463,1463,1463,11
|
|
20240521,112300,1459022474,1462,1462,1462,1462,0
|
|
20240521,112200,1459022474,1462,1462,1462,1462,0
|
|
20240521,112100,1459022474,1462,1462,1462,1462,1011
|
|
20240521,112000,1457544392,1462,1462,1462,1462,1000
|
|
20240521,111900,1456082392,1462,1462,1462,1462,2
|
|
20240521,111800,1456079468,1462,1462,1462,1462,0
|
|
20240521,111700,1456079468,1462,1462,1462,1462,0
|
|
20240521,111600,1456079468,1462,1460,1462,1460,1503
|
|
20240521,111500,1453885082,1462,1462,1462,1462,10
|
|
20240521,111400,1453870462,1462,1450,1462,1450,3369
|
|
20240521,111300,1448954054,1450,1450,1450,1450,272
|
|
20240521,111200,1448559654,1450,1450,1450,1450,62
|
|
20240521,111100,1448469754,1450,1452,1452,1450,55
|
|
20240521,111000,1448390002,1450,1450,1450,1450,0
|
|
20240521,110900,1448390002,1450,1450,1450,1450,0
|
|
20240521,110800,1448390002,1450,1450,1450,1450,0
|
|
20240521,110700,1448390002,1450,1452,1458,1449,1183
|
|
20240521,110600,1446675259,1457,1457,1457,1457,0
|
|
20240521,110500,1446675259,1457,1457,1457,1457,252
|
|
20240521,110400,1446308095,1457,1457,1457,1457,8
|
|
20240521,110300,1446296439,1457,1456,1457,1456,1000
|
|
20240521,110200,1444840198,1456,1456,1456,1456,1
|
|
20240521,110100,1444838742,1457,1457,1457,1457,0
|
|
20240521,110000,1444838742,1457,1457,1457,1457,0
|
|
20240521,105900,1444838742,1457,1449,1457,1449,21
|
|
20240521,105800,1444808153,1457,1452,1457,1449,1713
|
|
20240521,105700,1442323483,1458,1458,1458,1458,0
|
|
20240521,105600,1442323483,1458,1458,1458,1458,564
|
|
20240521,105500,1441501171,1458,1458,1458,1455,27
|
|
20240521,105400,1441461835,1459,1454,1459,1451,2622
|
|
20240521,105300,1437656375,1454,1454,1454,1451,777
|
|
20240521,105200,1436526785,1454,1458,1459,1454,830
|
|
20240521,105100,1435318287,1458,1458,1458,1458,1000
|
|
20240521,105000,1433860287,1459,1453,1459,1452,2206
|
|
20240521,104900,1430649021,1454,1454,1458,1454,1793
|
|
20240521,104800,1428039043,1458,1455,1458,1455,400
|
|
20240521,104700,1427456443,1459,1459,1459,1459,3
|
|
20240521,104600,1427452066,1450,1459,1459,1450,5090
|
|
20240521,104500,1420066533,1459,1456,1459,1450,4625
|
|
20240521,104400,1413348081,1459,1459,1459,1459,13
|
|
20240521,104300,1413329114,1461,1460,1461,1460,40
|
|
20240521,104200,1413270712,1462,1457,1462,1456,2504
|
|
20240521,104100,1409619040,1455,1461,1463,1455,5640
|
|
20240521,104000,1401383036,1462,1462,1462,1462,0
|
|
20240521,103900,1401383036,1462,1462,1462,1462,103
|
|
20240521,103800,1401232450,1462,1453,1462,1453,2111
|
|
20240521,103700,1398147708,1460,1458,1461,1458,1316
|
|
20240521,103600,1396228708,1458,1456,1458,1456,3286
|
|
20240521,103500,1391438030,1453,1453,1456,1453,2117
|
|
20240521,103400,1388357933,1453,1453,1453,1453,42
|
|
20240521,103300,1388296907,1453,1453,1453,1452,2180
|
|
20240521,103200,1385129397,1453,1450,1453,1444,8888
|
|
20240521,103100,1372252331,1450,1450,1450,1450,3316
|
|
20240521,103000,1367444131,1450,1447,1450,1447,3774
|
|
20240521,102900,1361974297,1450,1450,1450,1449,385
|
|
20240521,102800,1361416048,1450,1451,1452,1446,204
|
|
20240521,102700,1361120613,1450,1452,1452,1450,761
|
|
20240521,102600,1360015651,1451,1449,1451,1444,3041
|
|
20240521,102500,1355606576,1439,1447,1453,1439,22493
|
|
20240521,102400,1323097757,1455,1457,1458,1455,308
|
|
20240521,102300,1322648998,1457,1446,1457,1446,11181
|
|
20240521,102200,1306412905,1440,1445,1454,1440,5872
|
|
20240521,102100,1297943578,1453,1430,1460,1428,18395
|
|
20240521,102000,1271490523,1430,1464,1464,1430,20039
|
|
20240521,101900,1242472605,1456,1465,1466,1456,3391
|
|
20240521,101800,1237505819,1466,1464,1467,1464,21707
|
|
20240521,101700,1205700040,1464,1460,1464,1460,12589
|
|
20240521,101600,1187289519,1460,1441,1464,1441,13912
|
|
20240521,101500,1167083324,1441,1441,1441,1429,18181
|
|
20240521,101400,1140949595,1448,1456,1460,1441,14849
|
|
20240521,101300,1119427227,1464,1443,1465,1438,20714
|
|
20240521,101200,1089347196,1443,1425,1443,1420,13190
|
|
20240521,101100,1070501813,1430,1418,1449,1401,22402
|
|
20240521,101000,1038859457,1418,1429,1429,1401,50782
|
|
20240521,100900,967204574,1429,1451,1458,1407,42557
|
|
20240521,100800,905865563,1451,1457,1471,1451,39023
|
|
20240521,100700,848956087,1462,1475,1475,1456,22653
|
|
20240521,100600,815896236,1470,1470,1470,1463,8837
|
|
20240521,100500,802930695,1470,1453,1480,1452,9334
|
|
20240521,100400,789305991,1453,1473,1473,1452,9513
|
|
20240521,100300,775414647,1466,1490,1490,1466,26027
|
|
20240521,100200,736920840,1490,1500,1500,1476,6230
|
|
20240521,100100,727636250,1509,1471,1509,1471,20721
|
|
20240521,100000,696826985,1480,1545,1553,1467,86182
|
|
20240521,095900,567735858,1545,1520,1545,1516,33379
|
|
20240521,095800,516603692,1527,1524,1527,1520,15730
|
|
20240521,095700,492685481,1531,1531,1531,1531,1
|
|
20240521,095600,492683950,1531,1528,1531,1528,1559
|
|
20240521,095500,490300865,1528,1535,1535,1521,7688
|
|
20240521,095400,478589338,1535,1535,1535,1535,17
|
|
20240521,095300,478563243,1535,1531,1535,1524,6977
|
|
20240521,095200,467900026,1524,1524,1524,1524,2
|
|
20240521,095100,467896978,1532,1525,1534,1524,2181
|
|
20240521,095000,464555128,1525,1528,1533,1525,2898
|
|
20240521,094900,460134194,1538,1538,1538,1538,0
|
|
20240521,094800,460134194,1538,1529,1538,1529,2276
|
|
20240521,094700,456637184,1538,1538,1538,1538,0
|
|
20240521,094600,456637184,1538,1538,1538,1538,187
|
|
20240521,094500,456349578,1538,1536,1538,1536,5
|
|
20240521,094400,456341896,1536,1530,1536,1529,5011
|
|
20240521,094300,448678976,1536,1529,1539,1528,14494
|
|
20240521,094200,426511053,1528,1539,1543,1526,8000
|
|
20240521,094100,414203625,1541,1540,1557,1540,2196
|
|
20240521,094000,410791760,1540,1553,1553,1537,7362
|
|
20240521,093900,399413713,1552,1571,1580,1552,17127
|
|
20240521,093800,372625082,1583,1565,1590,1565,47337
|
|
20240521,093700,297933323,1566,1550,1566,1550,35042
|
|
20240521,093600,243488878,1550,1544,1550,1544,3855
|
|
20240521,093500,237521251,1544,1532,1544,1532,17992
|
|
20240521,093400,209831709,1536,1528,1536,1528,11791
|
|
20240521,093300,191778777,1528,1521,1528,1519,3002
|
|
20240521,093200,187214603,1528,1528,1528,1528,0
|
|
20240521,093100,187214603,1528,1520,1528,1520,9224
|
|
20240521,093000,173160331,1529,1529,1529,1529,0
|
|
20240521,092900,173160331,1529,1521,1529,1520,8001
|
|
20240521,092800,160994697,1530,1521,1530,1521,8098
|
|
20240521,092700,148612802,1520,1520,1520,1520,0
|
|
20240521,092600,148612802,1520,1520,1520,1520,0
|
|
20240521,092500,148612802,1520,1521,1529,1520,1062
|
|
20240521,092400,146997111,1519,1523,1523,1519,22420
|
|
20240521,092300,112910601,1523,1524,1530,1523,2320
|
|
20240521,092200,109376915,1524,1527,1527,1524,1016
|
|
20240521,092100,107827196,1530,1530,1530,1530,19
|
|
20240521,092000,107798126,1530,1530,1530,1530,1300
|
|
20240521,091900,105809126,1530,1530,1530,1530,0
|
|
20240521,091800,105809126,1530,1530,1530,1530,768
|
|
20240521,091700,104634086,1530,1530,1530,1530,0
|
|
20240521,091600,104634086,1530,1530,1530,1530,110
|
|
20240521,091500,104465786,1534,1534,1534,1534,0
|
|
20240521,091400,104465786,1534,1521,1534,1521,8227
|
|
20240521,091300,91879000,1520,1518,1520,1518,1763
|
|
20240521,091200,89200251,1519,1515,1519,1512,6120
|
|
20240521,091100,79940009,1524,1515,1524,1514,1200
|
|
20240521,091000,78121336,1515,1518,1518,1515,1855
|
|
20240521,090900,75306785,1518,1519,1519,1518,45
|
|
20240521,090800,75238453,1520,1520,1520,1520,6051
|
|
20240521,090700,66040933,1527,1529,1529,1519,5162
|
|
20240521,090600,58189793,1520,1522,1522,1520,1700
|
|
20240521,090500,55603181,1529,1531,1531,1522,1084
|
|
20240521,090400,53951762,1531,1531,1531,1531,1
|
|
20240521,090300,53950231,1533,1539,1539,1523,1302
|
|
20240521,090200,51965605,1540,1533,1540,1523,5677
|
|
20240521,090100,43250941,1543,1543,1543,1535,11692
|
|
20240521,090000,25268351,1542,1541,1569,1541,16382
|