602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,185900,669649773,1593,1593,1593,1593,8166
|
|
20240514,185800,669649773,1593,1593,1593,1593,0
|
|
20240514,185700,669649773,1593,1593,1593,1593,0
|
|
20240514,185600,669649773,1593,1593,1593,1593,0
|
|
20240514,185500,669649773,1593,1593,1593,1593,0
|
|
20240514,185400,669649773,1593,1593,1593,1593,0
|
|
20240514,185300,669649773,1593,1593,1593,1593,0
|
|
20240514,185200,669649773,1593,1593,1593,1593,0
|
|
20240514,185100,669649773,1593,1593,1593,1593,0
|
|
20240514,185000,669649773,1593,1593,1593,1593,0
|
|
20240514,184900,669649773,1593,1593,1593,1593,0
|
|
20240514,184800,669649773,1593,1593,1593,1593,0
|
|
20240514,184700,669649773,1593,1593,1593,1593,0
|
|
20240514,184600,669649773,1593,1593,1593,1593,0
|
|
20240514,184500,669649773,1593,1593,1593,1593,0
|
|
20240514,184400,669649773,1593,1593,1593,1593,0
|
|
20240514,184300,669649773,1593,1593,1593,1593,0
|
|
20240514,184200,669649773,1593,1593,1593,1593,0
|
|
20240514,184100,669649773,1593,1593,1593,1593,0
|
|
20240514,184000,669649773,1593,1593,1593,1593,0
|
|
20240514,183900,669649773,1593,1593,1593,1593,0
|
|
20240514,183800,669649773,1593,1593,1593,1593,0
|
|
20240514,183700,669649773,1593,1593,1593,1593,0
|
|
20240514,183600,669649773,1593,1593,1593,1593,0
|
|
20240514,183500,669649773,1593,1593,1593,1593,0
|
|
20240514,183400,669649773,1593,1593,1593,1593,0
|
|
20240514,183300,669649773,1593,1593,1593,1593,0
|
|
20240514,183200,669649773,1593,1593,1593,1593,0
|
|
20240514,183100,669649773,1593,1593,1593,1593,0
|
|
20240514,183000,669649773,1593,1593,1593,1593,0
|
|
20240514,182900,669649773,1593,1593,1593,1593,8166
|
|
20240514,182800,669649773,1593,1593,1593,1593,0
|
|
20240514,182700,669649773,1593,1593,1593,1593,0
|
|
20240514,182600,669649773,1593,1593,1593,1593,0
|
|
20240514,182500,669649773,1593,1593,1593,1593,0
|
|
20240514,182400,669649773,1593,1593,1593,1593,0
|
|
20240514,182300,669649773,1593,1593,1593,1593,0
|
|
20240514,182200,669649773,1593,1593,1593,1593,0
|
|
20240514,182100,669649773,1593,1593,1593,1593,0
|
|
20240514,182000,669649773,1593,1593,1593,1593,0
|
|
20240514,181900,669649773,1593,1593,1593,1593,0
|
|
20240514,181800,669649773,1593,1593,1593,1593,0
|
|
20240514,181700,669649773,1593,1593,1593,1593,0
|
|
20240514,181600,669649773,1593,1593,1593,1593,0
|
|
20240514,181500,669649773,1593,1593,1593,1593,0
|
|
20240514,181400,669649773,1593,1593,1593,1593,0
|
|
20240514,181300,669649773,1593,1593,1593,1593,0
|
|
20240514,181200,669649773,1593,1593,1593,1593,0
|
|
20240514,181100,669649773,1593,1593,1593,1593,0
|
|
20240514,181000,669649773,1593,1593,1593,1593,0
|
|
20240514,180900,669649773,1593,1593,1593,1593,0
|
|
20240514,180800,669649773,1593,1593,1593,1593,0
|
|
20240514,180700,669649773,1593,1593,1593,1593,0
|
|
20240514,180600,669649773,1593,1593,1593,1593,0
|
|
20240514,180500,669649773,1593,1593,1593,1593,0
|
|
20240514,180400,669649773,1593,1593,1593,1593,0
|
|
20240514,180300,669649773,1593,1593,1593,1593,0
|
|
20240514,180200,669649773,1593,1593,1593,1593,0
|
|
20240514,180100,669649773,1593,1593,1593,1593,0
|
|
20240514,180000,669649773,1593,1593,1593,1593,0
|
|
20240514,175900,669649773,1593,1593,1593,1593,8166
|
|
20240514,175800,669649773,1593,1593,1593,1593,0
|
|
20240514,175700,669649773,1593,1593,1593,1593,0
|
|
20240514,175600,669649773,1593,1593,1593,1593,0
|
|
20240514,175500,669649773,1593,1593,1593,1593,0
|
|
20240514,175400,669649773,1593,1593,1593,1593,0
|
|
20240514,175300,669649773,1593,1593,1593,1593,0
|
|
20240514,175200,669649773,1593,1593,1593,1593,0
|
|
20240514,175100,669649773,1593,1593,1593,1593,0
|
|
20240514,175000,669649773,1593,1593,1593,1593,0
|
|
20240514,174900,669649773,1593,1593,1593,1593,0
|
|
20240514,174800,669649773,1593,1593,1593,1593,0
|
|
20240514,174700,669649773,1593,1593,1593,1593,0
|
|
20240514,174600,669649773,1593,1593,1593,1593,0
|
|
20240514,174500,669649773,1593,1593,1593,1593,0
|
|
20240514,174400,669649773,1593,1593,1593,1593,0
|
|
20240514,174300,669649773,1593,1593,1593,1593,0
|
|
20240514,174200,669649773,1593,1593,1593,1593,0
|
|
20240514,174100,669649773,1593,1593,1593,1593,0
|
|
20240514,174000,669649773,1593,1593,1593,1593,0
|
|
20240514,173900,669649773,1593,1593,1593,1593,0
|
|
20240514,173800,669649773,1593,1593,1593,1593,0
|
|
20240514,173700,669649773,1593,1593,1593,1593,0
|
|
20240514,173600,669649773,1593,1593,1593,1593,0
|
|
20240514,173500,669649773,1593,1593,1593,1593,0
|
|
20240514,173400,669649773,1593,1593,1593,1593,0
|
|
20240514,173300,669649773,1593,1593,1593,1593,0
|
|
20240514,173200,669649773,1593,1593,1593,1593,0
|
|
20240514,173100,669649773,1593,1593,1593,1593,0
|
|
20240514,173000,669649773,1593,1593,1593,1593,0
|
|
20240514,172900,669649773,1593,1593,1593,1593,8166
|
|
20240514,172800,669649773,1593,1593,1593,1593,0
|
|
20240514,172700,669649773,1593,1593,1593,1593,0
|
|
20240514,172600,669649773,1593,1593,1593,1593,0
|
|
20240514,172500,669649773,1593,1593,1593,1593,0
|
|
20240514,172400,669649773,1593,1593,1593,1593,0
|
|
20240514,172300,669649773,1593,1593,1593,1593,0
|
|
20240514,172200,669649773,1593,1593,1593,1593,0
|
|
20240514,172100,669649773,1593,1593,1593,1593,0
|
|
20240514,172000,669649773,1593,1593,1593,1593,0
|
|
20240514,171900,669649773,1593,1593,1593,1593,0
|
|
20240514,171800,669649773,1593,1593,1593,1593,0
|
|
20240514,171700,669649773,1593,1593,1593,1593,0
|
|
20240514,171600,669649773,1593,1593,1593,1593,0
|
|
20240514,171500,669649773,1593,1593,1593,1593,0
|
|
20240514,171400,669649773,1593,1593,1593,1593,0
|
|
20240514,171300,669649773,1593,1593,1593,1593,0
|
|
20240514,171200,669649773,1593,1593,1593,1593,0
|
|
20240514,171100,669649773,1593,1593,1593,1593,0
|
|
20240514,171000,669649773,1593,1593,1593,1593,0
|
|
20240514,170900,669649773,1593,1593,1593,1593,0
|
|
20240514,170800,669649773,1593,1593,1593,1593,0
|
|
20240514,170700,669649773,1593,1593,1593,1593,0
|
|
20240514,170600,669649773,1593,1593,1593,1593,0
|
|
20240514,170500,669649773,1593,1593,1593,1593,0
|
|
20240514,170400,669649773,1593,1593,1593,1593,0
|
|
20240514,170300,669649773,1593,1593,1593,1593,0
|
|
20240514,170200,669649773,1593,1593,1593,1593,0
|
|
20240514,170100,669649773,1593,1593,1593,1593,0
|
|
20240514,170000,669649773,1593,1593,1593,1593,0
|
|
20240514,165900,669649773,1593,1593,1593,1593,8166
|
|
20240514,165800,669649773,1593,1593,1593,1593,0
|
|
20240514,165700,669649773,1593,1593,1593,1593,0
|
|
20240514,165600,669649773,1593,1593,1593,1593,0
|
|
20240514,165500,669649773,1593,1593,1593,1593,0
|
|
20240514,165400,669649773,1593,1593,1593,1593,0
|
|
20240514,165300,669649773,1593,1593,1593,1593,0
|
|
20240514,165200,669649773,1593,1593,1593,1593,0
|
|
20240514,165100,669649773,1593,1593,1593,1593,0
|
|
20240514,165000,669649773,1593,1593,1593,1593,0
|
|
20240514,164900,669649773,1593,1593,1593,1593,0
|
|
20240514,164800,669649773,1593,1593,1593,1593,0
|
|
20240514,164700,669649773,1593,1593,1593,1593,0
|
|
20240514,164600,669649773,1593,1593,1593,1593,0
|
|
20240514,164500,669649773,1593,1593,1593,1593,0
|
|
20240514,164400,669649773,1593,1593,1593,1593,0
|
|
20240514,164300,669649773,1593,1593,1593,1593,0
|
|
20240514,164200,669649773,1593,1593,1593,1593,0
|
|
20240514,164100,669649773,1593,1593,1593,1593,0
|
|
20240514,164000,669649773,1593,1593,1593,1593,0
|
|
20240514,163900,669649773,1593,1593,1593,1593,0
|
|
20240514,163800,669649773,1593,1593,1593,1593,0
|
|
20240514,163700,669649773,1593,1593,1593,1593,0
|
|
20240514,163600,669649773,1593,1593,1593,1593,0
|
|
20240514,163500,669649773,1593,1593,1593,1593,0
|
|
20240514,163400,669649773,1593,1593,1593,1593,0
|
|
20240514,163300,669649773,1593,1593,1593,1593,0
|
|
20240514,163200,669649773,1593,1593,1593,1593,0
|
|
20240514,163100,669649773,1593,1593,1593,1593,0
|
|
20240514,163000,669649773,1593,1593,1593,1593,0
|
|
20240514,162900,669649773,1593,1593,1593,1593,8166
|
|
20240514,162800,669649773,1593,1593,1593,1593,0
|
|
20240514,162700,669649773,1593,1593,1593,1593,0
|
|
20240514,162600,669649773,1593,1593,1593,1593,0
|
|
20240514,162500,669649773,1593,1593,1593,1593,0
|
|
20240514,162400,669649773,1593,1593,1593,1593,0
|
|
20240514,162300,669649773,1593,1593,1593,1593,0
|
|
20240514,162200,669649773,1593,1593,1593,1593,0
|
|
20240514,162100,669649773,1593,1593,1593,1593,0
|
|
20240514,162000,669649773,1593,1593,1593,1593,0
|
|
20240514,161900,669649773,1593,1593,1593,1593,0
|
|
20240514,161800,669649773,1593,1593,1593,1593,0
|
|
20240514,161700,669649773,1593,1593,1593,1593,0
|
|
20240514,161600,669649773,1593,1593,1593,1593,0
|
|
20240514,161500,669649773,1593,1593,1593,1593,0
|
|
20240514,161400,669649773,1593,1593,1593,1593,0
|
|
20240514,161300,669649773,1593,1593,1593,1593,0
|
|
20240514,161200,669649773,1593,1593,1593,1593,0
|
|
20240514,161100,669649773,1593,1593,1593,1593,0
|
|
20240514,161000,669649773,1593,1593,1593,1593,0
|
|
20240514,160900,669649773,1593,1593,1593,1593,0
|
|
20240514,160800,669649773,1593,1593,1593,1593,0
|
|
20240514,160700,669649773,1593,1593,1593,1593,0
|
|
20240514,160600,669649773,1593,1593,1593,1593,0
|
|
20240514,160500,669649773,1593,1593,1593,1593,0
|
|
20240514,160400,669649773,1593,1593,1593,1593,0
|
|
20240514,160300,669649773,1593,1593,1593,1593,0
|
|
20240514,160200,669649773,1593,1593,1593,1593,0
|
|
20240514,160100,669649773,1593,1593,1593,1593,0
|
|
20240514,160000,669649773,1593,1593,1593,1593,0
|
|
20240514,155900,669649773,1593,1593,1593,1593,8166
|
|
20240514,155800,669649773,1593,1593,1593,1593,0
|
|
20240514,155700,669649773,1593,1593,1593,1593,0
|
|
20240514,155600,669649773,1593,1593,1593,1593,0
|
|
20240514,155500,669649773,1593,1593,1593,1593,0
|
|
20240514,155400,669649773,1593,1593,1593,1593,0
|
|
20240514,155300,669649773,1593,1593,1593,1593,0
|
|
20240514,155200,669649773,1593,1593,1593,1593,0
|
|
20240514,155100,669649773,1593,1593,1593,1593,0
|
|
20240514,155000,669649773,1593,1593,1593,1593,0
|
|
20240514,154900,669649773,1593,1593,1593,1593,0
|
|
20240514,154800,669649773,1593,1593,1593,1593,0
|
|
20240514,154700,669649773,1593,1593,1593,1593,0
|
|
20240514,154600,669649773,1593,1593,1593,1593,0
|
|
20240514,154500,669649773,1593,1593,1593,1593,0
|
|
20240514,154400,669649773,1593,1593,1593,1593,0
|
|
20240514,154300,669649773,1593,1593,1593,1593,0
|
|
20240514,154200,669649773,1593,1593,1593,1593,0
|
|
20240514,154100,669649773,1593,1593,1593,1593,0
|
|
20240514,154000,669649773,1593,1593,1593,1593,0
|
|
20240514,153900,669649773,1593,1593,1593,1593,0
|
|
20240514,153800,669649773,1593,1593,1593,1593,0
|
|
20240514,153700,669649773,1593,1593,1593,1593,0
|
|
20240514,153600,669649773,1593,1593,1593,1593,0
|
|
20240514,153500,669649773,1593,1593,1593,1593,0
|
|
20240514,153400,669649773,1593,1593,1593,1593,0
|
|
20240514,153300,669649773,1593,1593,1593,1593,0
|
|
20240514,153200,669649773,1593,1593,1593,1593,0
|
|
20240514,153100,669649773,1593,1593,1593,1593,0
|
|
20240514,153000,669649773,1593,1593,1593,1593,8166
|
|
20240514,152900,656641335,1591,1591,1591,1591,0
|
|
20240514,152800,656641335,1591,1591,1591,1591,0
|
|
20240514,152700,656641335,1591,1591,1591,1591,0
|
|
20240514,152600,656641335,1591,1591,1591,1591,0
|
|
20240514,152500,656641335,1591,1591,1591,1591,0
|
|
20240514,152400,656641335,1591,1591,1591,1591,0
|
|
20240514,152300,656641335,1591,1591,1591,1591,0
|
|
20240514,152200,656641335,1591,1591,1591,1591,0
|
|
20240514,152100,656641335,1591,1591,1591,1591,0
|
|
20240514,152000,656641335,1591,1591,1591,1591,0
|
|
20240514,151900,656641335,1591,1595,1595,1591,2104
|
|
20240514,151800,653292621,1595,1595,1595,1595,348
|
|
20240514,151700,652737561,1593,1592,1593,1592,181
|
|
20240514,151600,652449244,1592,1594,1594,1592,6397
|
|
20240514,151500,642260114,1595,1594,1595,1594,212
|
|
20240514,151400,641921975,1594,1597,1597,1594,780
|
|
20240514,151300,640677341,1597,1597,1597,1597,40
|
|
20240514,151200,640613461,1597,1593,1597,1593,465
|
|
20240514,151100,639872700,1593,1595,1595,1593,7148
|
|
20240514,151000,628479820,1596,1598,1598,1596,6037
|
|
20240514,150900,618841877,1598,1602,1602,1598,5292
|
|
20240514,150800,610378955,1603,1603,1603,1603,210
|
|
20240514,150700,610042325,1603,1603,1603,1603,500
|
|
20240514,150600,609240825,1600,1600,1600,1600,504
|
|
20240514,150500,608434425,1600,1600,1600,1600,306
|
|
20240514,150400,607944825,1600,1600,1600,1600,829
|
|
20240514,150300,606618425,1600,1600,1600,1600,214
|
|
20240514,150200,606276025,1599,1599,1599,1599,0
|
|
20240514,150100,606276025,1599,1599,1599,1599,513
|
|
20240514,150000,605455738,1599,1599,1599,1599,584
|
|
20240514,145900,604521922,1600,1600,1600,1599,1146
|
|
20240514,145800,602688326,1600,1601,1604,1600,2287
|
|
20240514,145700,599023412,1604,1604,1604,1604,516
|
|
20240514,145600,598195748,1604,1604,1604,1601,1248
|
|
20240514,145500,596193959,1604,1602,1604,1602,1130
|
|
20240514,145400,594382699,1604,1604,1604,1604,1900
|
|
20240514,145300,591335099,1602,1602,1603,1602,184
|
|
20240514,145200,591040251,1602,1603,1603,1602,478
|
|
20240514,145100,590274025,1603,1604,1604,1603,90
|
|
20240514,145000,590129666,1604,1604,1604,1604,1041
|
|
20240514,144900,588459902,1604,1604,1604,1604,670
|
|
20240514,144800,587385222,1604,1604,1604,1604,1467
|
|
20240514,144700,585032154,1604,1604,1604,1604,201
|
|
20240514,144600,584709750,1604,1603,1604,1603,23
|
|
20240514,144500,584672859,1600,1600,1600,1600,0
|
|
20240514,144400,584672859,1600,1600,1600,1600,0
|
|
20240514,144300,584672859,1600,1600,1600,1600,0
|
|
20240514,144200,584672859,1600,1600,1600,1600,0
|
|
20240514,144100,584672859,1600,1600,1600,1600,180
|
|
20240514,144000,584384859,1600,1600,1600,1600,0
|
|
20240514,143900,584384859,1600,1600,1600,1600,200
|
|
20240514,143800,584064859,1600,1600,1600,1600,0
|
|
20240514,143700,584064859,1600,1600,1600,1600,0
|
|
20240514,143600,584064859,1600,1600,1600,1600,2
|
|
20240514,143500,584061659,1600,1600,1602,1600,493
|
|
20240514,143400,583271937,1600,1600,1600,1600,24
|
|
20240514,143300,583233537,1600,1600,1600,1600,1005
|
|
20240514,143200,581625537,1603,1601,1603,1601,5
|
|
20240514,143100,581617528,1603,1601,1603,1600,627
|
|
20240514,143000,580614308,1603,1603,1603,1603,1
|
|
20240514,142900,580612705,1603,1603,1603,1603,264
|
|
20240514,142800,580189513,1603,1603,1603,1603,120
|
|
20240514,142700,579997153,1603,1603,1603,1603,0
|
|
20240514,142600,579997153,1603,1603,1603,1603,16
|
|
20240514,142500,579971505,1604,1604,1604,1604,0
|
|
20240514,142400,579971505,1604,1604,1604,1604,3
|
|
20240514,142300,579966693,1603,1603,1603,1603,24
|
|
20240514,142200,579928221,1600,1600,1600,1600,9
|
|
20240514,142100,579913821,1600,1600,1600,1600,0
|
|
20240514,142000,579913821,1600,1600,1600,1600,0
|
|
20240514,141900,579913821,1600,1600,1600,1600,1227
|
|
20240514,141800,577950621,1600,1600,1600,1600,0
|
|
20240514,141700,577950621,1600,1600,1600,1600,2000
|
|
20240514,141600,574750621,1600,1600,1600,1600,11
|
|
20240514,141500,574733021,1599,1599,1599,1599,0
|
|
20240514,141400,574733021,1599,1603,1603,1599,121
|
|
20240514,141300,574539530,1603,1602,1603,1602,779
|
|
20240514,141200,573290865,1601,1601,1601,1601,22
|
|
20240514,141100,573255643,1601,1597,1601,1597,487
|
|
20240514,141000,572477888,1600,1600,1600,1600,83
|
|
20240514,140900,572345088,1600,1597,1600,1597,228
|
|
20240514,140800,571980621,1596,1596,1596,1596,0
|
|
20240514,140700,571980621,1596,1596,1596,1596,30
|
|
20240514,140600,571932741,1595,1595,1595,1595,188
|
|
20240514,140500,571632881,1595,1594,1595,1594,3756
|
|
20240514,140400,565642129,1595,1595,1595,1595,136
|
|
20240514,140300,565425209,1595,1595,1595,1595,376
|
|
20240514,140200,564825489,1595,1595,1595,1595,4214
|
|
20240514,140100,558104159,1596,1597,1597,1596,1143
|
|
20240514,140000,556279901,1597,1597,1597,1597,51
|
|
20240514,135900,556198454,1600,1600,1600,1600,79
|
|
20240514,135800,556072054,1602,1602,1602,1602,5
|
|
20240514,135700,556064044,1602,1602,1602,1602,0
|
|
20240514,135600,556064044,1602,1602,1603,1602,734
|
|
20240514,135500,554888175,1602,1602,1602,1602,2244
|
|
20240514,135400,551293287,1602,1595,1602,1595,738
|
|
20240514,135300,550115176,1595,1596,1602,1595,1274
|
|
20240514,135200,548081641,1596,1595,1596,1595,147
|
|
20240514,135100,547847175,1595,1596,1596,1595,1568
|
|
20240514,135000,545346199,1596,1596,1596,1596,2302
|
|
20240514,134900,541672207,1596,1596,1596,1596,10
|
|
20240514,134800,541656247,1596,1595,1596,1595,12
|
|
20240514,134700,541637104,1596,1602,1602,1596,797
|
|
20240514,134600,540365080,1595,1595,1595,1595,198
|
|
20240514,134500,540049270,1595,1600,1600,1595,250
|
|
20240514,134400,539650420,1600,1602,1602,1600,358
|
|
20240514,134300,539077600,1602,1602,1602,1602,0
|
|
20240514,134200,539077600,1602,1602,1602,1602,3
|
|
20240514,134100,539072794,1602,1602,1602,1602,1
|
|
20240514,134000,539071192,1602,1603,1603,1602,153
|
|
20240514,133900,538826085,1603,1603,1603,1603,210
|
|
20240514,133800,538489455,1602,1602,1603,1602,64
|
|
20240514,133700,538386925,1602,1602,1602,1602,5
|
|
20240514,133600,538378915,1602,1602,1602,1602,42
|
|
20240514,133500,538311631,1600,1600,1600,1600,0
|
|
20240514,133400,538311631,1600,1600,1600,1600,1700
|
|
20240514,133300,535591631,1600,1600,1600,1600,0
|
|
20240514,133200,535591631,1600,1597,1600,1595,839
|
|
20240514,133100,534252003,1597,1600,1600,1597,108
|
|
20240514,133000,534079509,1600,1600,1600,1600,3
|
|
20240514,132900,534074709,1600,1600,1600,1600,1
|
|
20240514,132800,534073109,1595,1595,1595,1595,0
|
|
20240514,132700,534073109,1595,1595,1595,1595,0
|
|
20240514,132600,534073109,1595,1595,1595,1595,0
|
|
20240514,132500,534073109,1595,1595,1595,1594,2727
|
|
20240514,132400,529723595,1595,1595,1595,1594,924
|
|
20240514,132300,528250710,1595,1596,1596,1595,1953
|
|
20240514,132200,525135401,1596,1599,1599,1596,3023
|
|
20240514,132100,520308429,1600,1600,1600,1600,5
|
|
20240514,132000,520300429,1599,1599,1599,1599,0
|
|
20240514,131900,520300429,1599,1600,1600,1599,893
|
|
20240514,131800,518871630,1602,1602,1602,1602,3
|
|
20240514,131700,518866824,1602,1602,1602,1602,1
|
|
20240514,131600,518865222,1602,1601,1602,1601,359
|
|
20240514,131500,518290332,1601,1601,1601,1601,40
|
|
20240514,131400,518226292,1601,1600,1601,1600,2
|
|
20240514,131300,518223091,1600,1600,1600,1600,112
|
|
20240514,131200,518043891,1601,1598,1601,1597,102
|
|
20240514,131100,517880935,1597,1597,1597,1597,14
|
|
20240514,131000,517858577,1597,1597,1597,1597,3
|
|
20240514,130900,517853786,1597,1597,1597,1597,0
|
|
20240514,130800,517853786,1597,1597,1597,1597,151
|
|
20240514,130700,517612639,1601,1601,1601,1601,2
|
|
20240514,130600,517609437,1601,1601,1601,1601,503
|
|
20240514,130500,516804134,1601,1601,1601,1601,161
|
|
20240514,130400,516546373,1601,1597,1601,1596,1603
|
|
20240514,130300,513987928,1597,1597,1597,1597,0
|
|
20240514,130200,513987928,1597,1597,1597,1597,246
|
|
20240514,130100,513595066,1597,1597,1597,1597,861
|
|
20240514,130000,512220049,1598,1600,1600,1598,92
|
|
20240514,125900,512072851,1601,1601,1601,1601,50
|
|
20240514,125800,511992801,1601,1601,1601,1601,1
|
|
20240514,125700,511991200,1601,1601,1601,1601,55
|
|
20240514,125600,511903145,1601,1601,1601,1601,2
|
|
20240514,125500,511899943,1602,1602,1602,1602,1
|
|
20240514,125400,511898341,1602,1602,1602,1602,3
|
|
20240514,125300,511893535,1602,1599,1602,1599,50
|
|
20240514,125200,511813567,1596,1596,1596,1596,41
|
|
20240514,125100,511748131,1596,1596,1596,1596,82
|
|
20240514,125000,511617259,1599,1595,1599,1595,57
|
|
20240514,124900,511526316,1595,1598,1598,1595,50
|
|
20240514,124800,511446563,1602,1602,1602,1602,4
|
|
20240514,124700,511440155,1595,1601,1601,1595,590
|
|
20240514,124600,510496628,1603,1603,1603,1603,0
|
|
20240514,124500,510496628,1603,1600,1603,1600,862
|
|
20240514,124400,509114869,1603,1603,1603,1603,1
|
|
20240514,124300,509113266,1605,1605,1605,1605,1
|
|
20240514,124200,509111661,1606,1606,1606,1606,2
|
|
20240514,124100,509108449,1605,1595,1605,1594,11761
|
|
20240514,124000,490329704,1595,1595,1595,1593,3599
|
|
20240514,123900,484591801,1595,1599,1599,1595,17185
|
|
20240514,123800,457170528,1598,1598,1598,1598,81
|
|
20240514,123700,457041090,1598,1601,1601,1598,7396
|
|
20240514,123600,445212359,1604,1604,1604,1604,47
|
|
20240514,123500,445136971,1602,1602,1602,1602,0
|
|
20240514,123400,445136971,1602,1600,1602,1600,31
|
|
20240514,123300,445087363,1600,1600,1600,1600,0
|
|
20240514,123200,445087363,1600,1600,1600,1600,1
|
|
20240514,123100,445085763,1604,1604,1604,1604,1
|
|
20240514,123000,445084159,1604,1604,1604,1604,2
|
|
20240514,122900,445080951,1600,1600,1600,1600,7135
|
|
20240514,122800,433664951,1601,1601,1601,1601,2422
|
|
20240514,122700,429787329,1601,1601,1601,1601,0
|
|
20240514,122600,429787329,1601,1601,1601,1601,0
|
|
20240514,122500,429787329,1601,1604,1604,1601,276
|
|
20240514,122400,429345261,1605,1605,1605,1605,3
|
|
20240514,122300,429340446,1605,1605,1605,1605,317
|
|
20240514,122200,428831661,1605,1605,1605,1605,0
|
|
20240514,122100,428831661,1605,1605,1605,1605,1216
|
|
20240514,122000,426879981,1604,1604,1604,1604,0
|
|
20240514,121900,426879981,1604,1604,1604,1604,316
|
|
20240514,121800,426373117,1604,1604,1604,1604,2
|
|
20240514,121700,426369909,1602,1602,1602,1602,6
|
|
20240514,121600,426360297,1604,1604,1604,1602,113
|
|
20240514,121500,426179235,1604,1601,1604,1601,589
|
|
20240514,121400,425236240,1601,1601,1601,1601,0
|
|
20240514,121300,425236240,1601,1601,1601,1601,281
|
|
20240514,121200,424786359,1604,1601,1604,1601,54
|
|
20240514,121100,424699899,1601,1601,1601,1601,0
|
|
20240514,121000,424699899,1601,1600,1601,1600,1164
|
|
20240514,120900,422837065,1600,1600,1600,1600,69
|
|
20240514,120800,422726665,1601,1600,1601,1600,112
|
|
20240514,120700,422547461,1601,1601,1601,1601,76
|
|
20240514,120600,422425785,1603,1603,1603,1603,2
|
|
20240514,120500,422422579,1601,1602,1603,1601,6388
|
|
20240514,120400,412193982,1603,1603,1603,1603,0
|
|
20240514,120300,412193982,1603,1603,1604,1603,208
|
|
20240514,120200,411860458,1603,1603,1603,1603,6
|
|
20240514,120100,411850840,1603,1603,1603,1603,0
|
|
20240514,120000,411850840,1603,1603,1603,1603,2
|
|
20240514,115900,411847634,1602,1602,1602,1602,1
|
|
20240514,115800,411846032,1602,1602,1602,1602,25
|
|
20240514,115700,411805982,1602,1602,1602,1602,193
|
|
20240514,115600,411496796,1602,1602,1602,1602,110
|
|
20240514,115500,411320576,1603,1603,1603,1603,76
|
|
20240514,115400,411198748,1603,1603,1603,1603,2
|
|
20240514,115300,411195542,1603,1603,1603,1603,1323
|
|
20240514,115200,409074773,1603,1604,1604,1603,35
|
|
20240514,115100,409018655,1604,1604,1604,1604,0
|
|
20240514,115000,409018655,1604,1604,1604,1604,1
|
|
20240514,114900,409017051,1604,1604,1604,1604,378
|
|
20240514,114800,408410739,1604,1604,1604,1604,2
|
|
20240514,114700,408407531,1604,1604,1604,1604,0
|
|
20240514,114600,408407531,1604,1604,1604,1604,1
|
|
20240514,114500,408405927,1601,1603,1603,1601,489
|
|
20240514,114400,407622842,1603,1603,1603,1603,100
|
|
20240514,114300,407462542,1604,1604,1604,1604,0
|
|
20240514,114200,407462542,1604,1604,1604,1604,2
|
|
20240514,114100,407459334,1602,1604,1604,1602,5962
|
|
20240514,114000,397902150,1604,1604,1604,1604,0
|
|
20240514,113900,397902150,1604,1603,1604,1603,1143
|
|
20240514,113800,396068921,1602,1602,1602,1602,363
|
|
20240514,113700,395487395,1602,1603,1603,1602,1086
|
|
20240514,113600,393747571,1602,1603,1603,1602,353
|
|
20240514,113500,393182042,1602,1602,1602,1602,3000
|
|
20240514,113400,388376042,1603,1603,1603,1603,831
|
|
20240514,113300,387043949,1603,1603,1603,1603,104
|
|
20240514,113200,386877237,1603,1605,1605,1603,1000
|
|
20240514,113100,385273759,1606,1606,1606,1606,0
|
|
20240514,113000,385273759,1606,1607,1607,1606,112
|
|
20240514,112900,385093779,1607,1607,1607,1607,3095
|
|
20240514,112800,380120114,1614,1614,1614,1614,0
|
|
20240514,112700,380120114,1614,1614,1614,1614,8
|
|
20240514,112600,380107202,1615,1615,1615,1615,0
|
|
20240514,112500,380107202,1615,1614,1615,1614,70
|
|
20240514,112400,379994172,1615,1615,1615,1615,2
|
|
20240514,112300,379990942,1607,1609,1609,1607,1625
|
|
20240514,112200,377378949,1615,1615,1615,1615,5
|
|
20240514,112100,377370874,1615,1615,1615,1615,1
|
|
20240514,112000,377369259,1615,1615,1615,1615,100
|
|
20240514,111900,377207759,1617,1617,1617,1617,0
|
|
20240514,111800,377207759,1617,1617,1617,1617,2
|
|
20240514,111700,377204525,1617,1617,1617,1617,0
|
|
20240514,111600,377204525,1617,1617,1617,1617,11
|
|
20240514,111500,377186738,1608,1617,1617,1608,2829
|
|
20240514,111400,372624854,1617,1618,1618,1617,781
|
|
20240514,111300,371361677,1618,1618,1618,1618,0
|
|
20240514,111200,371361677,1618,1618,1618,1618,22
|
|
20240514,111100,371326081,1617,1618,1618,1617,11
|
|
20240514,111000,371308284,1617,1618,1618,1617,76
|
|
20240514,110900,371185355,1618,1618,1618,1618,0
|
|
20240514,110800,371185355,1618,1618,1618,1618,47
|
|
20240514,110700,371109309,1618,1618,1618,1618,1
|
|
20240514,110600,371107691,1620,1620,1621,1618,660
|
|
20240514,110500,370038982,1621,1621,1621,1621,95
|
|
20240514,110400,369884987,1621,1621,1622,1621,1678
|
|
20240514,110300,367164932,1621,1620,1621,1620,452
|
|
20240514,110200,366432346,1620,1620,1620,1620,657
|
|
20240514,110100,365368006,1620,1620,1620,1620,565
|
|
20240514,110000,364452706,1621,1620,1621,1620,2280
|
|
20240514,105900,360756910,1620,1619,1620,1619,700
|
|
20240514,105800,359622912,1620,1620,1620,1619,24
|
|
20240514,105700,359584054,1619,1620,1621,1619,49
|
|
20240514,105600,359504710,1620,1621,1621,1620,214
|
|
20240514,105500,359157817,1621,1621,1621,1621,556
|
|
20240514,105400,358256541,1621,1620,1622,1620,4525
|
|
20240514,105300,350922444,1620,1620,1620,1613,1060
|
|
20240514,105200,349209583,1621,1616,1622,1616,8423
|
|
20240514,105100,335560444,1615,1613,1615,1613,4817
|
|
20240514,105000,327786570,1614,1614,1614,1614,0
|
|
20240514,104900,327786570,1614,1612,1614,1612,310
|
|
20240514,104800,327286537,1612,1612,1612,1612,0
|
|
20240514,104700,327286537,1612,1612,1612,1612,24
|
|
20240514,104600,327247849,1612,1611,1612,1611,190
|
|
20240514,104500,326941674,1611,1610,1611,1610,870
|
|
20240514,104400,325540284,1606,1610,1610,1606,1733
|
|
20240514,104300,322754889,1610,1610,1610,1610,606
|
|
20240514,104200,321779229,1610,1609,1610,1609,1314
|
|
20240514,104100,319663889,1610,1610,1610,1610,6
|
|
20240514,104000,319654229,1610,1610,1610,1610,1
|
|
20240514,103900,319652619,1610,1606,1610,1606,2024
|
|
20240514,103800,316395155,1607,1607,1607,1607,1
|
|
20240514,103700,316393548,1606,1606,1606,1606,72
|
|
20240514,103600,316277916,1602,1605,1605,1602,1235
|
|
20240514,103500,314296787,1605,1605,1605,1605,1
|
|
20240514,103400,314295182,1606,1607,1607,1606,92
|
|
20240514,103300,314147365,1605,1606,1606,1605,50
|
|
20240514,103200,314067114,1605,1605,1605,1605,0
|
|
20240514,103100,314067114,1605,1605,1605,1605,1
|
|
20240514,103000,314065509,1605,1605,1605,1605,72
|
|
20240514,102900,313949949,1602,1602,1602,1602,0
|
|
20240514,102800,313949949,1602,1602,1602,1602,0
|
|
20240514,102700,313949949,1602,1605,1605,1602,825
|
|
20240514,102600,312627498,1605,1605,1605,1602,1055
|
|
20240514,102500,310936214,1603,1603,1604,1603,38
|
|
20240514,102400,310875282,1604,1602,1604,1602,16
|
|
20240514,102300,310849642,1602,1602,1603,1602,189
|
|
20240514,102200,310546862,1604,1601,1604,1601,2318
|
|
20240514,102100,306829090,1602,1603,1603,1602,80
|
|
20240514,102000,306700880,1601,1601,1601,1601,104
|
|
20240514,101900,306534376,1601,1601,1601,1601,1000
|
|
20240514,101800,304933376,1601,1601,1601,1601,0
|
|
20240514,101700,304933376,1601,1601,1601,1601,0
|
|
20240514,101600,304933376,1601,1601,1601,1601,784
|
|
20240514,101500,303678192,1601,1601,1601,1601,0
|
|
20240514,101400,303678192,1601,1601,1601,1601,500
|
|
20240514,101300,302877692,1601,1602,1602,1601,2494
|
|
20240514,101200,298882354,1603,1603,1603,1603,0
|
|
20240514,101100,298882354,1603,1603,1603,1603,382
|
|
20240514,101000,298270008,1603,1604,1604,1603,111
|
|
20240514,100900,298091966,1604,1604,1604,1604,499
|
|
20240514,100800,297291570,1604,1604,1604,1604,300
|
|
20240514,100700,296810370,1604,1604,1604,1604,300
|
|
20240514,100600,296329170,1604,1601,1604,1601,751
|
|
20240514,100500,295126669,1601,1601,1601,1601,24
|
|
20240514,100400,295088245,1601,1601,1601,1601,62
|
|
20240514,100300,294988983,1601,1601,1601,1601,0
|
|
20240514,100200,294988983,1601,1604,1604,1601,576
|
|
20240514,100100,294066637,1605,1605,1605,1605,47
|
|
20240514,100000,293991202,1605,1605,1605,1605,1
|
|
20240514,095900,293989597,1607,1605,1607,1605,1089
|
|
20240514,095800,292241680,1605,1605,1605,1605,0
|
|
20240514,095700,292241680,1605,1600,1605,1600,64
|
|
20240514,095600,292139260,1605,1604,1605,1604,181
|
|
20240514,095500,291848834,1605,1605,1605,1605,100
|
|
20240514,095400,291688334,1605,1605,1605,1605,42
|
|
20240514,095300,291620924,1605,1600,1605,1600,31
|
|
20240514,095200,291571174,1598,1602,1605,1598,8126
|
|
20240514,095100,278573519,1603,1601,1603,1601,12784
|
|
20240514,095000,258082685,1601,1602,1602,1601,12
|
|
20240514,094900,258063463,1598,1598,1598,1598,124
|
|
20240514,094800,257865311,1598,1598,1598,1598,4
|
|
20240514,094700,257858919,1598,1600,1600,1598,3218
|
|
20240514,094600,252712291,1600,1603,1603,1600,2
|
|
20240514,094500,252709088,1600,1600,1600,1600,6201
|
|
20240514,094400,242787488,1600,1600,1600,1600,204
|
|
20240514,094300,242461088,1600,1600,1600,1600,5340
|
|
20240514,094200,233917088,1600,1600,1600,1600,18
|
|
20240514,094100,233888288,1600,1600,1600,1600,4048
|
|
20240514,094000,227411488,1600,1600,1600,1600,200
|
|
20240514,093900,227091488,1600,1600,1600,1600,10750
|
|
20240514,093800,209891488,1600,1601,1605,1600,11648
|
|
20240514,093700,191241441,1601,1605,1605,1601,1003
|
|
20240514,093600,189635593,1605,1604,1605,1604,263
|
|
20240514,093500,189213739,1604,1604,1604,1603,532
|
|
20240514,093400,188360717,1604,1603,1604,1603,9
|
|
20240514,093300,188346282,1603,1603,1603,1603,90
|
|
20240514,093200,188202012,1604,1605,1605,1604,660
|
|
20240514,093100,187143332,1605,1606,1606,1605,40
|
|
20240514,093000,187079112,1605,1608,1608,1605,44
|
|
20240514,092900,187008390,1608,1603,1608,1600,10529
|
|
20240514,092800,170159055,1603,1608,1608,1603,3478
|
|
20240514,092700,164581520,1608,1606,1608,1606,28
|
|
20240514,092600,164536530,1608,1608,1608,1608,2
|
|
20240514,092500,164533314,1609,1608,1609,1608,142
|
|
20240514,092400,164304929,1608,1608,1608,1608,392
|
|
20240514,092300,163674593,1605,1604,1605,1604,1348
|
|
20240514,092200,161511064,1604,1605,1605,1604,562
|
|
20240514,092100,160609615,1605,1605,1606,1605,8980
|
|
20240514,092000,146196701,1607,1608,1608,1607,1617
|
|
20240514,091900,143597575,1607,1607,1608,1607,445
|
|
20240514,091800,142882133,1608,1605,1608,1604,1259
|
|
20240514,091700,140861623,1604,1598,1605,1598,2105
|
|
20240514,091600,137487887,1598,1593,1598,1593,30
|
|
20240514,091500,137440002,1593,1595,1598,1593,9601
|
|
20240514,091400,122132416,1598,1598,1598,1598,48
|
|
20240514,091300,122055712,1598,1594,1599,1594,124
|
|
20240514,091200,121857602,1594,1595,1595,1594,1002
|
|
20240514,091100,120260339,1594,1594,1604,1594,1759
|
|
20240514,091000,117447433,1599,1592,1600,1592,3898
|
|
20240514,090900,111217078,1592,1592,1592,1591,483
|
|
20240514,090800,110448550,1590,1594,1599,1590,11063
|
|
20240514,090700,92840389,1595,1594,1599,1593,1553
|
|
20240514,090600,90364765,1593,1595,1595,1593,3093
|
|
20240514,090500,85433868,1595,1599,1600,1595,803
|
|
20240514,090400,84149853,1605,1591,1605,1591,8341
|
|
20240514,090300,70834803,1591,1595,1595,1591,4082
|
|
20240514,090200,64333979,1595,1598,1598,1591,4008
|
|
20240514,090100,57936993,1597,1598,1599,1592,2800
|
|
20240514,090000,53471331,1599,1590,1601,1590,33415
|