601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,185800,627480213,1440,1440,1440,1440,10208
|
|
20240522,185700,627480213,1440,1440,1440,1440,0
|
|
20240522,185600,627480213,1440,1440,1440,1440,0
|
|
20240522,185500,627480213,1440,1440,1440,1440,0
|
|
20240522,185400,627480213,1440,1440,1440,1440,0
|
|
20240522,185300,627480213,1440,1440,1440,1440,0
|
|
20240522,185200,627480213,1440,1440,1440,1440,0
|
|
20240522,185100,627480213,1440,1440,1440,1440,0
|
|
20240522,185000,627480213,1440,1440,1440,1440,0
|
|
20240522,184900,627480213,1440,1440,1440,1440,0
|
|
20240522,184800,627480213,1440,1440,1440,1440,0
|
|
20240522,184700,627480213,1440,1440,1440,1440,0
|
|
20240522,184600,627480213,1440,1440,1440,1440,0
|
|
20240522,184500,627480213,1440,1440,1440,1440,0
|
|
20240522,184400,627480213,1440,1440,1440,1440,0
|
|
20240522,184300,627480213,1440,1440,1440,1440,0
|
|
20240522,184200,627480213,1440,1440,1440,1440,0
|
|
20240522,184100,627480213,1440,1440,1440,1440,0
|
|
20240522,184000,627480213,1440,1440,1440,1440,0
|
|
20240522,183900,627480213,1440,1440,1440,1440,0
|
|
20240522,183800,627480213,1440,1440,1440,1440,0
|
|
20240522,183700,627480213,1440,1440,1440,1440,0
|
|
20240522,183600,627480213,1440,1440,1440,1440,0
|
|
20240522,183500,627480213,1440,1440,1440,1440,0
|
|
20240522,183400,627480213,1440,1440,1440,1440,0
|
|
20240522,183300,627480213,1440,1440,1440,1440,0
|
|
20240522,183200,627480213,1440,1440,1440,1440,0
|
|
20240522,183100,627480213,1440,1440,1440,1440,0
|
|
20240522,183000,627480213,1440,1440,1440,1440,0
|
|
20240522,182900,627480213,1440,1440,1440,1440,0
|
|
20240522,182800,627480213,1440,1440,1440,1440,10208
|
|
20240522,182700,627480213,1440,1440,1440,1440,0
|
|
20240522,182600,627480213,1440,1440,1440,1440,0
|
|
20240522,182500,627480213,1440,1440,1440,1440,0
|
|
20240522,182400,627480213,1440,1440,1440,1440,0
|
|
20240522,182300,627480213,1440,1440,1440,1440,0
|
|
20240522,182200,627480213,1440,1440,1440,1440,0
|
|
20240522,182100,627480213,1440,1440,1440,1440,0
|
|
20240522,182000,627480213,1440,1440,1440,1440,0
|
|
20240522,181900,627480213,1440,1440,1440,1440,0
|
|
20240522,181800,627480213,1440,1440,1440,1440,0
|
|
20240522,181700,627480213,1440,1440,1440,1440,0
|
|
20240522,181600,627480213,1440,1440,1440,1440,0
|
|
20240522,181500,627480213,1440,1440,1440,1440,0
|
|
20240522,181400,627480213,1440,1440,1440,1440,0
|
|
20240522,181300,627480213,1440,1440,1440,1440,0
|
|
20240522,181200,627480213,1440,1440,1440,1440,0
|
|
20240522,181100,627480213,1440,1440,1440,1440,0
|
|
20240522,181000,627480213,1440,1440,1440,1440,0
|
|
20240522,180900,627480213,1440,1440,1440,1440,0
|
|
20240522,180800,627480213,1440,1440,1440,1440,0
|
|
20240522,180700,627480213,1440,1440,1440,1440,0
|
|
20240522,180600,627480213,1440,1440,1440,1440,0
|
|
20240522,180500,627480213,1440,1440,1440,1440,0
|
|
20240522,180400,627480213,1440,1440,1440,1440,0
|
|
20240522,180300,627480213,1440,1440,1440,1440,0
|
|
20240522,180200,627480213,1440,1440,1440,1440,0
|
|
20240522,180100,627480213,1440,1440,1440,1440,0
|
|
20240522,180000,627480213,1440,1440,1440,1440,0
|
|
20240522,175900,627480213,1440,1440,1440,1440,0
|
|
20240522,175800,627480213,1440,1440,1440,1440,10208
|
|
20240522,175700,627480213,1440,1440,1440,1440,0
|
|
20240522,175600,627480213,1440,1440,1440,1440,0
|
|
20240522,175500,627480213,1440,1440,1440,1440,0
|
|
20240522,175400,627480213,1440,1440,1440,1440,0
|
|
20240522,175300,627480213,1440,1440,1440,1440,0
|
|
20240522,175200,627480213,1440,1440,1440,1440,0
|
|
20240522,175100,627480213,1440,1440,1440,1440,0
|
|
20240522,175000,627480213,1440,1440,1440,1440,0
|
|
20240522,174900,627480213,1440,1440,1440,1440,0
|
|
20240522,174800,627480213,1440,1440,1440,1440,0
|
|
20240522,174700,627480213,1440,1440,1440,1440,0
|
|
20240522,174600,627480213,1440,1440,1440,1440,0
|
|
20240522,174500,627480213,1440,1440,1440,1440,0
|
|
20240522,174400,627480213,1440,1440,1440,1440,0
|
|
20240522,174300,627480213,1440,1440,1440,1440,0
|
|
20240522,174200,627480213,1440,1440,1440,1440,0
|
|
20240522,174100,627480213,1440,1440,1440,1440,0
|
|
20240522,174000,627480213,1440,1440,1440,1440,0
|
|
20240522,173900,627480213,1440,1440,1440,1440,0
|
|
20240522,173800,627480213,1440,1440,1440,1440,0
|
|
20240522,173700,627480213,1440,1440,1440,1440,0
|
|
20240522,173600,627480213,1440,1440,1440,1440,0
|
|
20240522,173500,627480213,1440,1440,1440,1440,0
|
|
20240522,173400,627480213,1440,1440,1440,1440,0
|
|
20240522,173300,627480213,1440,1440,1440,1440,0
|
|
20240522,173200,627480213,1440,1440,1440,1440,0
|
|
20240522,173100,627480213,1440,1440,1440,1440,0
|
|
20240522,173000,627480213,1440,1440,1440,1440,0
|
|
20240522,172900,627480213,1440,1440,1440,1440,0
|
|
20240522,172800,627480213,1440,1440,1440,1440,10208
|
|
20240522,172700,627480213,1440,1440,1440,1440,0
|
|
20240522,172600,627480213,1440,1440,1440,1440,0
|
|
20240522,172500,627480213,1440,1440,1440,1440,0
|
|
20240522,172400,627480213,1440,1440,1440,1440,0
|
|
20240522,172300,627480213,1440,1440,1440,1440,0
|
|
20240522,172200,627480213,1440,1440,1440,1440,0
|
|
20240522,172100,627480213,1440,1440,1440,1440,0
|
|
20240522,172000,627480213,1440,1440,1440,1440,0
|
|
20240522,171900,627480213,1440,1440,1440,1440,0
|
|
20240522,171800,627480213,1440,1440,1440,1440,0
|
|
20240522,171700,627480213,1440,1440,1440,1440,0
|
|
20240522,171600,627480213,1440,1440,1440,1440,0
|
|
20240522,171500,627480213,1440,1440,1440,1440,0
|
|
20240522,171400,627480213,1440,1440,1440,1440,0
|
|
20240522,171300,627480213,1440,1440,1440,1440,0
|
|
20240522,171200,627480213,1440,1440,1440,1440,0
|
|
20240522,171100,627480213,1440,1440,1440,1440,0
|
|
20240522,171000,627480213,1440,1440,1440,1440,0
|
|
20240522,170900,627480213,1440,1440,1440,1440,0
|
|
20240522,170800,627480213,1440,1440,1440,1440,0
|
|
20240522,170700,627480213,1440,1440,1440,1440,0
|
|
20240522,170600,627480213,1440,1440,1440,1440,0
|
|
20240522,170500,627480213,1440,1440,1440,1440,0
|
|
20240522,170400,627480213,1440,1440,1440,1440,0
|
|
20240522,170300,627480213,1440,1440,1440,1440,0
|
|
20240522,170200,627480213,1440,1440,1440,1440,0
|
|
20240522,170100,627480213,1440,1440,1440,1440,0
|
|
20240522,170000,627480213,1440,1440,1440,1440,0
|
|
20240522,165900,627480213,1440,1440,1440,1440,0
|
|
20240522,165800,627480213,1440,1440,1440,1440,10208
|
|
20240522,165700,627480213,1440,1440,1440,1440,0
|
|
20240522,165600,627480213,1440,1440,1440,1440,0
|
|
20240522,165500,627480213,1440,1440,1440,1440,0
|
|
20240522,165400,627480213,1440,1440,1440,1440,0
|
|
20240522,165300,627480213,1440,1440,1440,1440,0
|
|
20240522,165200,627480213,1440,1440,1440,1440,0
|
|
20240522,165100,627480213,1440,1440,1440,1440,0
|
|
20240522,165000,627480213,1440,1440,1440,1440,0
|
|
20240522,164900,627480213,1440,1440,1440,1440,0
|
|
20240522,164800,627480213,1440,1440,1440,1440,0
|
|
20240522,164700,627480213,1440,1440,1440,1440,0
|
|
20240522,164600,627480213,1440,1440,1440,1440,0
|
|
20240522,164500,627480213,1440,1440,1440,1440,0
|
|
20240522,164400,627480213,1440,1440,1440,1440,0
|
|
20240522,164300,627480213,1440,1440,1440,1440,0
|
|
20240522,164200,627480213,1440,1440,1440,1440,0
|
|
20240522,164100,627480213,1440,1440,1440,1440,0
|
|
20240522,164000,627480213,1440,1440,1440,1440,0
|
|
20240522,163900,627480213,1440,1440,1440,1440,0
|
|
20240522,163800,627480213,1440,1440,1440,1440,0
|
|
20240522,163700,627480213,1440,1440,1440,1440,0
|
|
20240522,163600,627480213,1440,1440,1440,1440,0
|
|
20240522,163500,627480213,1440,1440,1440,1440,0
|
|
20240522,163400,627480213,1440,1440,1440,1440,0
|
|
20240522,163300,627480213,1440,1440,1440,1440,0
|
|
20240522,163200,627480213,1440,1440,1440,1440,0
|
|
20240522,163100,627480213,1440,1440,1440,1440,0
|
|
20240522,163000,627480213,1440,1440,1440,1440,0
|
|
20240522,162900,627480213,1440,1440,1440,1440,0
|
|
20240522,162800,627480213,1440,1440,1440,1440,10208
|
|
20240522,162700,627480213,1440,1440,1440,1440,0
|
|
20240522,162600,627480213,1440,1440,1440,1440,0
|
|
20240522,162500,627480213,1440,1440,1440,1440,0
|
|
20240522,162400,627480213,1440,1440,1440,1440,0
|
|
20240522,162300,627480213,1440,1440,1440,1440,0
|
|
20240522,162200,627480213,1440,1440,1440,1440,0
|
|
20240522,162100,627480213,1440,1440,1440,1440,0
|
|
20240522,162000,627480213,1440,1440,1440,1440,0
|
|
20240522,161900,627480213,1440,1440,1440,1440,0
|
|
20240522,161800,627480213,1440,1440,1440,1440,0
|
|
20240522,161700,627480213,1440,1440,1440,1440,0
|
|
20240522,161600,627480213,1440,1440,1440,1440,0
|
|
20240522,161500,627480213,1440,1440,1440,1440,0
|
|
20240522,161400,627480213,1440,1440,1440,1440,0
|
|
20240522,161300,627480213,1440,1440,1440,1440,0
|
|
20240522,161200,627480213,1440,1440,1440,1440,0
|
|
20240522,161100,627480213,1440,1440,1440,1440,0
|
|
20240522,161000,627480213,1440,1440,1440,1440,0
|
|
20240522,160900,627480213,1440,1440,1440,1440,0
|
|
20240522,160800,627480213,1440,1440,1440,1440,0
|
|
20240522,160700,627480213,1440,1440,1440,1440,0
|
|
20240522,160600,627480213,1440,1440,1440,1440,0
|
|
20240522,160500,627480213,1440,1440,1440,1440,0
|
|
20240522,160400,627480213,1440,1440,1440,1440,0
|
|
20240522,160300,627480213,1440,1440,1440,1440,0
|
|
20240522,160200,627480213,1440,1440,1440,1440,0
|
|
20240522,160100,627480213,1440,1440,1440,1440,0
|
|
20240522,160000,627480213,1440,1440,1440,1440,0
|
|
20240522,155900,627480213,1440,1440,1440,1440,0
|
|
20240522,155800,627480213,1440,1440,1440,1440,10208
|
|
20240522,155700,627480213,1440,1440,1440,1440,0
|
|
20240522,155600,627480213,1440,1440,1440,1440,0
|
|
20240522,155500,627480213,1440,1440,1440,1440,0
|
|
20240522,155400,627480213,1440,1440,1440,1440,0
|
|
20240522,155300,627480213,1440,1440,1440,1440,0
|
|
20240522,155200,627480213,1440,1440,1440,1440,0
|
|
20240522,155100,627480213,1440,1440,1440,1440,0
|
|
20240522,155000,627480213,1440,1440,1440,1440,0
|
|
20240522,154900,627480213,1440,1440,1440,1440,0
|
|
20240522,154800,627480213,1440,1440,1440,1440,0
|
|
20240522,154700,627480213,1440,1440,1440,1440,0
|
|
20240522,154600,627480213,1440,1440,1440,1440,0
|
|
20240522,154500,627480213,1440,1440,1440,1440,0
|
|
20240522,154400,627480213,1440,1440,1440,1440,0
|
|
20240522,154300,627480213,1440,1440,1440,1440,0
|
|
20240522,154200,627480213,1440,1440,1440,1440,0
|
|
20240522,154100,627480213,1440,1440,1440,1440,0
|
|
20240522,154000,627480213,1440,1440,1440,1440,0
|
|
20240522,153900,627480213,1440,1440,1440,1440,0
|
|
20240522,153800,627480213,1440,1440,1440,1440,0
|
|
20240522,153700,627480213,1440,1440,1440,1440,0
|
|
20240522,153600,627480213,1440,1440,1440,1440,0
|
|
20240522,153500,627480213,1440,1440,1440,1440,0
|
|
20240522,153400,627480213,1440,1440,1440,1440,0
|
|
20240522,153300,627480213,1440,1440,1440,1440,0
|
|
20240522,153200,627480213,1440,1440,1440,1440,0
|
|
20240522,153100,627480213,1440,1440,1440,1440,0
|
|
20240522,153000,627480213,1440,1440,1440,1440,10208
|
|
20240522,152900,612780693,1430,1430,1430,1430,0
|
|
20240522,152800,612780693,1430,1430,1430,1430,0
|
|
20240522,152700,612780693,1430,1430,1430,1430,0
|
|
20240522,152600,612780693,1430,1430,1430,1430,0
|
|
20240522,152500,612780693,1430,1430,1430,1430,0
|
|
20240522,152400,612780693,1430,1430,1430,1430,0
|
|
20240522,152300,612780693,1430,1430,1430,1430,0
|
|
20240522,152200,612780693,1430,1430,1430,1430,0
|
|
20240522,152100,612780693,1430,1430,1430,1430,0
|
|
20240522,152000,612780693,1430,1430,1430,1430,0
|
|
20240522,151900,612780693,1430,1432,1432,1430,1055
|
|
20240522,151800,611270991,1432,1443,1443,1432,116
|
|
20240522,151700,611104868,1441,1441,1443,1430,2356
|
|
20240522,151600,607732593,1441,1444,1444,1441,51
|
|
20240522,151500,607659050,1440,1440,1440,1440,11
|
|
20240522,151400,607643210,1440,1440,1440,1440,500
|
|
20240522,151300,606923210,1444,1444,1444,1444,0
|
|
20240522,151200,606923210,1444,1444,1444,1444,0
|
|
20240522,151100,606923210,1444,1444,1444,1444,0
|
|
20240522,151000,606923210,1444,1444,1444,1444,694
|
|
20240522,150900,605921074,1444,1444,1444,1444,510
|
|
20240522,150800,605184634,1444,1444,1444,1444,0
|
|
20240522,150700,605184634,1444,1444,1444,1444,138
|
|
20240522,150600,604985362,1444,1434,1444,1430,1351
|
|
20240522,150500,603050100,1434,1434,1434,1434,0
|
|
20240522,150400,603050100,1434,1436,1436,1434,512
|
|
20240522,150300,602315578,1436,1436,1436,1436,100
|
|
20240522,150200,602171978,1440,1440,1440,1440,0
|
|
20240522,150100,602171978,1440,1440,1440,1440,0
|
|
20240522,150000,602171978,1440,1440,1440,1440,0
|
|
20240522,145900,602171978,1440,1440,1440,1440,430
|
|
20240522,145800,601552778,1444,1444,1444,1444,0
|
|
20240522,145700,601552778,1444,1444,1444,1444,0
|
|
20240522,145600,601552778,1444,1444,1444,1444,0
|
|
20240522,145500,601552778,1444,1444,1444,1444,2
|
|
20240522,145400,601549890,1444,1444,1444,1444,60
|
|
20240522,145300,601463250,1444,1444,1444,1444,0
|
|
20240522,145200,601463250,1444,1444,1444,1444,200
|
|
20240522,145100,601174450,1444,1443,1445,1443,956
|
|
20240522,145000,599794460,1443,1443,1443,1443,1
|
|
20240522,144900,599793017,1436,1436,1436,1436,0
|
|
20240522,144800,599793017,1436,1436,1436,1436,0
|
|
20240522,144700,599793017,1436,1437,1437,1436,300
|
|
20240522,144600,599362132,1437,1437,1437,1437,110
|
|
20240522,144500,599204062,1437,1437,1437,1437,0
|
|
20240522,144400,599204062,1437,1437,1437,1437,100
|
|
20240522,144300,599060362,1448,1448,1448,1448,0
|
|
20240522,144200,599060362,1448,1448,1448,1448,0
|
|
20240522,144100,599060362,1448,1448,1448,1448,0
|
|
20240522,144000,599060362,1448,1448,1448,1448,386
|
|
20240522,143900,598501434,1447,1447,1447,1447,139
|
|
20240522,143800,598300301,1448,1448,1448,1435,441
|
|
20240522,143700,597661793,1448,1445,1449,1445,276
|
|
20240522,143600,597262789,1449,1435,1449,1434,8172
|
|
20240522,143500,585505817,1430,1435,1435,1430,1052
|
|
20240522,143400,583996207,1435,1435,1435,1435,584
|
|
20240522,143300,583158167,1435,1429,1435,1429,1142
|
|
20240522,143200,581520402,1428,1428,1428,1428,0
|
|
20240522,143100,581520402,1428,1428,1428,1428,300
|
|
20240522,143000,581092002,1434,1434,1434,1434,0
|
|
20240522,142900,581092002,1434,1434,1434,1434,0
|
|
20240522,142800,581092002,1434,1434,1434,1434,0
|
|
20240522,142700,581092002,1434,1434,1434,1434,1
|
|
20240522,142600,581090568,1427,1427,1427,1427,0
|
|
20240522,142500,581090568,1427,1427,1427,1427,329
|
|
20240522,142400,580621085,1427,1427,1427,1427,496
|
|
20240522,142300,579913293,1420,1424,1424,1420,4792
|
|
20240522,142200,573096191,1424,1431,1431,1424,13500
|
|
20240522,142100,553853298,1438,1438,1438,1438,0
|
|
20240522,142000,553853298,1438,1431,1439,1431,26
|
|
20240522,141900,553815902,1439,1439,1439,1439,1
|
|
20240522,141800,553814463,1441,1441,1441,1441,0
|
|
20240522,141700,553814463,1441,1441,1441,1441,0
|
|
20240522,141600,553814463,1441,1437,1441,1437,1439
|
|
20240522,141500,551744227,1437,1432,1437,1432,171
|
|
20240522,141400,551499350,1425,1425,1425,1425,0
|
|
20240522,141300,551499350,1425,1431,1431,1425,5150
|
|
20240522,141200,544157674,1432,1429,1432,1429,75
|
|
20240522,141100,544050419,1431,1431,1431,1431,195
|
|
20240522,141000,543771374,1431,1431,1431,1431,500
|
|
20240522,140900,543055874,1429,1430,1431,1429,279
|
|
20240522,140800,542656763,1429,1426,1429,1426,367
|
|
20240522,140700,542133220,1425,1425,1425,1425,0
|
|
20240522,140600,542133220,1425,1425,1425,1425,0
|
|
20240522,140500,542133220,1425,1430,1438,1424,1410
|
|
20240522,140400,540120330,1435,1435,1435,1435,0
|
|
20240522,140300,540120330,1435,1439,1439,1435,601
|
|
20240522,140200,539257891,1430,1430,1430,1430,1
|
|
20240522,140100,539256461,1433,1433,1433,1433,0
|
|
20240522,140000,539256461,1433,1432,1433,1427,8547
|
|
20240522,135900,527041531,1433,1440,1440,1433,3092
|
|
20240522,135800,522600121,1440,1440,1440,1440,100
|
|
20240522,135700,522456121,1441,1441,1441,1441,0
|
|
20240522,135600,522456121,1441,1441,1441,1441,1
|
|
20240522,135500,522454680,1438,1437,1438,1435,332
|
|
20240522,135400,521977570,1437,1437,1437,1437,11
|
|
20240522,135300,521961763,1437,1437,1437,1437,20
|
|
20240522,135200,521933023,1437,1437,1437,1437,600
|
|
20240522,135100,521070823,1437,1437,1437,1437,0
|
|
20240522,135000,521070823,1437,1437,1437,1437,0
|
|
20240522,134900,521070823,1437,1437,1437,1437,885
|
|
20240522,134800,519799078,1437,1437,1437,1437,0
|
|
20240522,134700,519799078,1437,1437,1437,1437,100
|
|
20240522,134600,519655378,1437,1437,1437,1437,10
|
|
20240522,134500,519641008,1437,1437,1437,1437,279
|
|
20240522,134400,519240085,1437,1437,1437,1437,1
|
|
20240522,134300,519238648,1437,1437,1437,1437,0
|
|
20240522,134200,519238648,1437,1437,1437,1437,9
|
|
20240522,134100,519225715,1437,1437,1437,1437,104
|
|
20240522,134000,519076267,1437,1435,1437,1435,124
|
|
20240522,133900,518898279,1434,1434,1434,1434,5
|
|
20240522,133800,518891109,1432,1432,1432,1432,0
|
|
20240522,133700,518891109,1432,1432,1432,1432,1
|
|
20240522,133600,518889677,1430,1430,1430,1430,0
|
|
20240522,133500,518889677,1430,1430,1430,1430,0
|
|
20240522,133400,518889677,1430,1440,1440,1430,5043
|
|
20240522,133300,511669466,1440,1442,1442,1440,844
|
|
20240522,133200,510454064,1442,1443,1443,1442,582
|
|
20240522,133100,509614768,1444,1444,1444,1444,0
|
|
20240522,133000,509614768,1444,1444,1444,1444,0
|
|
20240522,132900,509614768,1444,1444,1444,1444,1407
|
|
20240522,132800,507583060,1445,1446,1446,1445,1819
|
|
20240522,132700,504954229,1446,1446,1446,1446,308
|
|
20240522,132600,504508861,1445,1445,1445,1445,0
|
|
20240522,132500,504508861,1445,1445,1445,1445,0
|
|
20240522,132400,504508861,1445,1445,1445,1445,0
|
|
20240522,132300,504508861,1445,1445,1445,1445,0
|
|
20240522,132200,504508861,1445,1445,1445,1445,0
|
|
20240522,132100,504508861,1445,1445,1445,1445,1160
|
|
20240522,132000,502832661,1445,1445,1445,1445,0
|
|
20240522,131900,502832661,1445,1445,1445,1445,0
|
|
20240522,131800,502832661,1445,1449,1449,1445,216
|
|
20240522,131700,502520533,1445,1448,1448,1445,3090
|
|
20240522,131600,498053377,1450,1450,1450,1450,0
|
|
20240522,131500,498053377,1450,1450,1450,1450,0
|
|
20240522,131400,498053377,1450,1450,1450,1450,0
|
|
20240522,131300,498053377,1450,1450,1450,1450,0
|
|
20240522,131200,498053377,1450,1450,1450,1450,0
|
|
20240522,131100,498053377,1450,1447,1450,1447,1113
|
|
20240522,131000,496442735,1447,1447,1447,1447,0
|
|
20240522,130900,496442735,1447,1448,1448,1447,3228
|
|
20240522,130800,491770663,1450,1450,1450,1450,0
|
|
20240522,130700,491770663,1450,1450,1450,1450,0
|
|
20240522,130600,491770663,1450,1450,1450,1450,20
|
|
20240522,130500,491741663,1450,1450,1450,1450,0
|
|
20240522,130400,491741663,1450,1450,1450,1450,100
|
|
20240522,130300,491596663,1455,1455,1455,1455,0
|
|
20240522,130200,491596663,1455,1455,1455,1455,0
|
|
20240522,130100,491596663,1455,1455,1455,1455,1
|
|
20240522,130000,491595208,1456,1456,1456,1456,0
|
|
20240522,125900,491595208,1456,1456,1456,1456,0
|
|
20240522,125800,491595208,1456,1456,1456,1456,0
|
|
20240522,125700,491595208,1456,1456,1456,1456,0
|
|
20240522,125600,491595208,1456,1456,1456,1456,0
|
|
20240522,125500,491595208,1456,1456,1456,1456,0
|
|
20240522,125400,491595208,1456,1456,1456,1456,0
|
|
20240522,125300,491595208,1456,1456,1456,1456,0
|
|
20240522,125200,491595208,1456,1448,1456,1448,2031
|
|
20240522,125100,488654240,1448,1448,1448,1448,0
|
|
20240522,125000,488654240,1448,1450,1450,1448,1000
|
|
20240522,124900,487205733,1450,1450,1450,1450,0
|
|
20240522,124800,487205733,1450,1450,1450,1450,3185
|
|
20240522,124700,482587483,1451,1451,1451,1451,1722
|
|
20240522,124600,480088861,1451,1451,1451,1451,0
|
|
20240522,124500,480088861,1451,1453,1453,1451,200
|
|
20240522,124400,479798540,1452,1452,1452,1452,14
|
|
20240522,124300,479778212,1451,1451,1451,1451,17
|
|
20240522,124200,479753545,1451,1451,1451,1451,200
|
|
20240522,124100,479463345,1452,1452,1452,1452,7
|
|
20240522,124000,479453181,1456,1456,1456,1456,2
|
|
20240522,123900,479450269,1458,1458,1458,1458,0
|
|
20240522,123800,479450269,1458,1458,1458,1458,0
|
|
20240522,123700,479450269,1458,1458,1458,1458,0
|
|
20240522,123600,479450269,1458,1458,1458,1458,0
|
|
20240522,123500,479450269,1458,1458,1458,1458,300
|
|
20240522,123400,479012869,1458,1453,1458,1453,80
|
|
20240522,123300,478896594,1451,1451,1451,1451,0
|
|
20240522,123200,478896594,1451,1451,1451,1451,0
|
|
20240522,123100,478896594,1451,1451,1451,1451,562
|
|
20240522,123000,478081132,1451,1451,1451,1451,0
|
|
20240522,122900,478081132,1451,1451,1451,1451,0
|
|
20240522,122800,478081132,1451,1452,1452,1451,804
|
|
20240522,122700,476914419,1452,1452,1452,1452,0
|
|
20240522,122600,476914419,1452,1452,1452,1452,0
|
|
20240522,122500,476914419,1452,1452,1452,1452,80
|
|
20240522,122400,476798259,1452,1452,1452,1452,0
|
|
20240522,122300,476798259,1452,1452,1452,1452,117
|
|
20240522,122200,476628375,1453,1453,1453,1453,2
|
|
20240522,122100,476625469,1452,1452,1452,1452,0
|
|
20240522,122000,476625469,1452,1453,1453,1452,155
|
|
20240522,121900,476400404,1453,1453,1453,1453,0
|
|
20240522,121800,476400404,1453,1453,1453,1452,105
|
|
20240522,121700,476247923,1453,1453,1453,1453,2
|
|
20240522,121600,476245017,1453,1453,1453,1453,337
|
|
20240522,121500,475755356,1453,1453,1453,1453,0
|
|
20240522,121400,475755356,1453,1453,1453,1453,3
|
|
20240522,121300,475750997,1453,1453,1453,1453,50
|
|
20240522,121200,475678347,1452,1453,1453,1452,1407
|
|
20240522,121100,473634936,1453,1453,1453,1453,0
|
|
20240522,121000,473634936,1453,1453,1453,1453,0
|
|
20240522,120900,473634936,1453,1453,1453,1453,277
|
|
20240522,120800,473232455,1458,1458,1458,1458,0
|
|
20240522,120700,473232455,1458,1458,1458,1458,0
|
|
20240522,120600,473232455,1458,1458,1458,1458,4
|
|
20240522,120500,473226623,1453,1453,1453,1453,0
|
|
20240522,120400,473226623,1453,1453,1453,1453,0
|
|
20240522,120300,473226623,1453,1453,1453,1453,0
|
|
20240522,120200,473226623,1453,1453,1453,1453,0
|
|
20240522,120100,473226623,1453,1453,1453,1453,130
|
|
20240522,120000,473037733,1458,1458,1458,1458,50
|
|
20240522,115900,472964833,1458,1458,1458,1458,488
|
|
20240522,115800,472253329,1458,1458,1458,1458,0
|
|
20240522,115700,472253329,1458,1458,1458,1458,0
|
|
20240522,115600,472253329,1458,1458,1458,1458,750
|
|
20240522,115500,471159829,1458,1458,1458,1458,0
|
|
20240522,115400,471159829,1458,1458,1458,1458,0
|
|
20240522,115300,471159829,1458,1458,1458,1458,4
|
|
20240522,115200,471153997,1453,1453,1453,1453,0
|
|
20240522,115100,471153997,1453,1453,1453,1453,30
|
|
20240522,115000,471110407,1458,1458,1458,1458,0
|
|
20240522,114900,471110407,1458,1458,1458,1458,32
|
|
20240522,114800,471063751,1458,1458,1458,1458,1
|
|
20240522,114700,471062293,1453,1453,1453,1453,0
|
|
20240522,114600,471062293,1453,1453,1453,1453,1000
|
|
20240522,114500,469609293,1457,1457,1457,1457,1095
|
|
20240522,114400,468013878,1458,1458,1458,1458,16
|
|
20240522,114300,467990550,1458,1458,1458,1458,2
|
|
20240522,114200,467987634,1457,1457,1457,1457,18
|
|
20240522,114100,467961408,1457,1457,1457,1457,0
|
|
20240522,114000,467961408,1457,1457,1457,1457,2
|
|
20240522,113900,467958494,1457,1457,1457,1457,10
|
|
20240522,113800,467943924,1458,1458,1458,1458,0
|
|
20240522,113700,467943924,1458,1458,1458,1458,0
|
|
20240522,113600,467943924,1458,1458,1458,1458,10
|
|
20240522,113500,467929344,1458,1458,1458,1458,2
|
|
20240522,113400,467926428,1452,1452,1452,1452,0
|
|
20240522,113300,467926428,1452,1452,1452,1452,0
|
|
20240522,113200,467926428,1452,1452,1452,1452,80
|
|
20240522,113100,467810268,1451,1451,1451,1451,0
|
|
20240522,113000,467810268,1451,1451,1451,1451,0
|
|
20240522,112900,467810268,1451,1451,1451,1451,705
|
|
20240522,112800,466787313,1451,1451,1451,1451,0
|
|
20240522,112700,466787313,1451,1451,1451,1451,0
|
|
20240522,112600,466787313,1451,1451,1451,1451,0
|
|
20240522,112500,466787313,1451,1451,1451,1451,2
|
|
20240522,112400,466784411,1458,1458,1458,1458,1
|
|
20240522,112300,466782953,1450,1450,1450,1450,3
|
|
20240522,112200,466778603,1450,1450,1450,1450,0
|
|
20240522,112100,466778603,1450,1450,1450,1450,0
|
|
20240522,112000,466778603,1450,1450,1450,1450,27
|
|
20240522,111900,466739453,1450,1450,1450,1450,3
|
|
20240522,111800,466735103,1460,1449,1460,1449,130
|
|
20240522,111700,466546038,1449,1452,1452,1449,104
|
|
20240522,111600,466395036,1448,1448,1448,1448,2
|
|
20240522,111500,466392140,1448,1447,1448,1447,6
|
|
20240522,111400,466383454,1447,1447,1447,1447,0
|
|
20240522,111300,466383454,1447,1453,1453,1447,11581
|
|
20240522,111200,449577626,1454,1454,1454,1454,1
|
|
20240522,111100,449576172,1455,1455,1455,1455,5
|
|
20240522,111000,449568897,1455,1455,1455,1455,0
|
|
20240522,110900,449568897,1455,1455,1455,1455,0
|
|
20240522,110800,449568897,1455,1455,1455,1455,17
|
|
20240522,110700,449544162,1455,1455,1455,1455,0
|
|
20240522,110600,449544162,1455,1456,1456,1455,212
|
|
20240522,110500,449235701,1457,1458,1458,1457,233
|
|
20240522,110400,448896200,1457,1459,1459,1457,51
|
|
20240522,110300,448821793,1460,1460,1460,1460,10
|
|
20240522,110200,448807193,1458,1459,1459,1458,39
|
|
20240522,110100,448750330,1460,1462,1463,1460,11341
|
|
20240522,110000,432191253,1463,1465,1465,1463,2187
|
|
20240522,105900,428990728,1465,1465,1465,1465,1
|
|
20240522,105800,428989263,1464,1464,1464,1464,0
|
|
20240522,105700,428989263,1464,1464,1464,1464,10000
|
|
20240522,105600,414349263,1472,1472,1472,1472,0
|
|
20240522,105500,414349263,1472,1472,1472,1472,0
|
|
20240522,105400,414349263,1472,1472,1472,1472,1
|
|
20240522,105300,414347791,1473,1473,1473,1473,0
|
|
20240522,105200,414347791,1473,1473,1473,1473,0
|
|
20240522,105100,414347791,1473,1473,1473,1473,0
|
|
20240522,105000,414347791,1473,1473,1473,1473,0
|
|
20240522,104900,414347791,1473,1473,1473,1473,1
|
|
20240522,104800,414346318,1473,1473,1473,1473,2
|
|
20240522,104700,414343372,1464,1464,1464,1464,9
|
|
20240522,104600,414330196,1464,1465,1465,1464,3400
|
|
20240522,104500,409352141,1473,1473,1473,1473,0
|
|
20240522,104400,409352141,1473,1473,1473,1473,0
|
|
20240522,104300,409352141,1473,1473,1473,1473,100
|
|
20240522,104200,409204841,1474,1474,1474,1474,0
|
|
20240522,104100,409204841,1474,1474,1474,1474,0
|
|
20240522,104000,409204841,1474,1474,1474,1474,1077
|
|
20240522,103900,407617343,1474,1474,1474,1474,0
|
|
20240522,103800,407617343,1474,1474,1474,1474,0
|
|
20240522,103700,407617343,1474,1466,1474,1465,11066
|
|
20240522,103600,391405180,1466,1466,1466,1466,962
|
|
20240522,103500,389994888,1466,1466,1466,1466,0
|
|
20240522,103400,389994888,1466,1466,1466,1466,0
|
|
20240522,103300,389994888,1466,1466,1466,1466,0
|
|
20240522,103200,389994888,1466,1466,1466,1466,0
|
|
20240522,103100,389994888,1466,1466,1466,1466,300
|
|
20240522,103000,389555088,1465,1474,1474,1465,4868
|
|
20240522,102900,382399448,1474,1474,1474,1474,200
|
|
20240522,102800,382104648,1474,1474,1474,1474,1
|
|
20240522,102700,382103174,1470,1470,1470,1470,0
|
|
20240522,102600,382103174,1470,1470,1470,1470,200
|
|
20240522,102500,381809174,1470,1471,1471,1470,6000
|
|
20240522,102400,372988172,1474,1474,1474,1474,2416
|
|
20240522,102300,369426988,1475,1475,1475,1475,10
|
|
20240522,102200,369412238,1475,1475,1475,1475,0
|
|
20240522,102100,369412238,1475,1474,1475,1474,1544
|
|
20240522,102000,367135189,1471,1471,1471,1471,346
|
|
20240522,101900,366626223,1471,1471,1471,1471,718
|
|
20240522,101800,365570045,1474,1474,1474,1474,648
|
|
20240522,101700,364614893,1474,1474,1474,1474,1
|
|
20240522,101600,364613419,1475,1475,1475,1475,7
|
|
20240522,101500,364603094,1476,1476,1476,1476,0
|
|
20240522,101400,364603094,1476,1476,1476,1476,7
|
|
20240522,101300,364592762,1476,1476,1476,1476,0
|
|
20240522,101200,364592762,1476,1477,1477,1476,2
|
|
20240522,101100,364589809,1470,1472,1472,1470,2990
|
|
20240522,101000,360193297,1471,1476,1476,1471,712
|
|
20240522,100900,359145885,1477,1477,1477,1477,0
|
|
20240522,100800,359145885,1477,1477,1477,1477,508
|
|
20240522,100700,358395569,1477,1477,1477,1477,0
|
|
20240522,100600,358395569,1477,1477,1477,1477,0
|
|
20240522,100500,358395569,1477,1470,1477,1470,1039
|
|
20240522,100400,356867966,1477,1478,1478,1475,17539
|
|
20240522,100300,330997520,1475,1475,1475,1475,0
|
|
20240522,100200,330997520,1475,1476,1476,1475,1230
|
|
20240522,100100,329182670,1475,1475,1475,1475,1770
|
|
20240522,100000,326571920,1475,1475,1475,1475,21
|
|
20240522,095900,326540945,1475,1477,1477,1475,1715
|
|
20240522,095800,324009711,1479,1479,1479,1477,1388
|
|
20240522,095700,321959603,1479,1479,1479,1479,5
|
|
20240522,095600,321952208,1479,1479,1479,1479,1
|
|
20240522,095500,321950729,1479,1479,1479,1479,104
|
|
20240522,095400,321796913,1479,1479,1479,1479,1
|
|
20240522,095300,321795434,1479,1479,1479,1479,101
|
|
20240522,095200,321646055,1479,1479,1479,1479,1012
|
|
20240522,095100,320149307,1479,1479,1480,1479,580
|
|
20240522,095000,319291431,1479,1480,1480,1479,374
|
|
20240522,094900,318737986,1480,1480,1480,1480,21
|
|
20240522,094800,318706906,1480,1488,1488,1480,277
|
|
20240522,094700,318296938,1480,1489,1489,1480,4
|
|
20240522,094600,318290991,1480,1489,1489,1480,4588
|
|
20240522,094500,311495905,1485,1490,1490,1485,5200
|
|
20240522,094400,303757686,1492,1486,1492,1486,8599
|
|
20240522,094300,290947352,1486,1484,1486,1482,1203
|
|
20240522,094200,289160404,1482,1482,1482,1482,2000
|
|
20240522,094100,286196404,1485,1485,1485,1485,16
|
|
20240522,094000,286172644,1485,1485,1485,1485,822
|
|
20240522,093900,284951974,1486,1486,1486,1486,0
|
|
20240522,093800,284951974,1486,1486,1486,1486,311
|
|
20240522,093700,284489828,1480,1478,1486,1475,6189
|
|
20240522,093600,275354871,1476,1478,1478,1476,122
|
|
20240522,093500,275174747,1478,1478,1480,1478,1152
|
|
20240522,093400,273472071,1478,1480,1480,1478,248
|
|
20240522,093300,273105393,1480,1489,1489,1480,711
|
|
20240522,093200,272052627,1489,1482,1489,1480,5012
|
|
20240522,093100,264632782,1496,1490,1496,1488,1338
|
|
20240522,093000,262641538,1481,1499,1499,1481,1016
|
|
20240522,092900,261136187,1499,1481,1499,1480,26970
|
|
20240522,092800,221121124,1482,1485,1485,1482,7175
|
|
20240522,092700,210480381,1491,1491,1491,1491,0
|
|
20240522,092600,210480381,1491,1491,1491,1491,5
|
|
20240522,092500,210472926,1491,1491,1491,1491,2203
|
|
20240522,092400,207188253,1494,1491,1494,1485,345
|
|
20240522,092300,206674226,1493,1499,1499,1493,109
|
|
20240522,092200,206510867,1490,1495,1495,1490,80
|
|
20240522,092100,206391292,1495,1499,1499,1490,5511
|
|
20240522,092000,198152340,1495,1500,1500,1490,4439
|
|
20240522,091900,191536400,1490,1493,1500,1490,2342
|
|
20240522,091800,188038697,1493,1499,1499,1493,5006
|
|
20240522,091700,180563042,1506,1508,1509,1506,3343
|
|
20240522,091600,175519159,1512,1501,1513,1483,11033
|
|
20240522,091500,158976636,1501,1521,1535,1501,10439
|
|
20240522,091400,143078278,1523,1509,1528,1509,17379
|
|
20240522,091300,116785723,1510,1501,1510,1501,135
|
|
20240522,091200,116583061,1501,1503,1508,1486,9705
|
|
20240522,091100,101983383,1503,1495,1503,1485,18448
|
|
20240522,091000,74322749,1484,1495,1496,1483,962
|
|
20240522,090900,72884424,1495,1494,1495,1494,2011
|
|
20240522,090800,69878079,1495,1495,1495,1495,132
|
|
20240522,090700,69680739,1498,1499,1499,1497,303
|
|
20240522,090600,69226882,1493,1477,1499,1477,17553
|
|
20240522,090500,43113168,1477,1473,1477,1473,246
|
|
20240522,090400,42749951,1473,1473,1473,1473,4437
|
|
20240522,090300,36214250,1473,1471,1473,1471,408
|
|
20240522,090200,35613735,1472,1464,1476,1452,4091
|
|
20240522,090100,29636927,1463,1480,1481,1463,7585
|
|
20240522,090000,18518242,1463,1465,1466,1463,12645
|