602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,185900,539545968,1582,1582,1582,1582,4050
|
|
20240521,185800,539545968,1582,1582,1582,1582,0
|
|
20240521,185700,539545968,1582,1582,1582,1582,0
|
|
20240521,185600,539545968,1582,1582,1582,1582,0
|
|
20240521,185500,539545968,1582,1582,1582,1582,0
|
|
20240521,185400,539545968,1582,1582,1582,1582,0
|
|
20240521,185300,539545968,1582,1582,1582,1582,0
|
|
20240521,185200,539545968,1582,1582,1582,1582,0
|
|
20240521,185100,539545968,1582,1582,1582,1582,0
|
|
20240521,185000,539545968,1582,1582,1582,1582,0
|
|
20240521,184900,539545968,1582,1582,1582,1582,0
|
|
20240521,184800,539545968,1582,1582,1582,1582,0
|
|
20240521,184700,539545968,1582,1582,1582,1582,0
|
|
20240521,184600,539545968,1582,1582,1582,1582,0
|
|
20240521,184500,539545968,1582,1582,1582,1582,0
|
|
20240521,184400,539545968,1582,1582,1582,1582,0
|
|
20240521,184300,539545968,1582,1582,1582,1582,0
|
|
20240521,184200,539545968,1582,1582,1582,1582,0
|
|
20240521,184100,539545968,1582,1582,1582,1582,0
|
|
20240521,184000,539545968,1582,1582,1582,1582,0
|
|
20240521,183900,539545968,1582,1582,1582,1582,0
|
|
20240521,183800,539545968,1582,1582,1582,1582,0
|
|
20240521,183700,539545968,1582,1582,1582,1582,0
|
|
20240521,183600,539545968,1582,1582,1582,1582,0
|
|
20240521,183500,539545968,1582,1582,1582,1582,0
|
|
20240521,183400,539545968,1582,1582,1582,1582,0
|
|
20240521,183300,539545968,1582,1582,1582,1582,0
|
|
20240521,183200,539545968,1582,1582,1582,1582,0
|
|
20240521,183100,539545968,1582,1582,1582,1582,0
|
|
20240521,183000,539545968,1582,1582,1582,1582,0
|
|
20240521,182900,539545968,1582,1582,1582,1582,4050
|
|
20240521,182800,539545968,1582,1582,1582,1582,0
|
|
20240521,182700,539545968,1582,1582,1582,1582,0
|
|
20240521,182600,539545968,1582,1582,1582,1582,0
|
|
20240521,182500,539545968,1582,1582,1582,1582,0
|
|
20240521,182400,539545968,1582,1582,1582,1582,0
|
|
20240521,182300,539545968,1582,1582,1582,1582,0
|
|
20240521,182200,539545968,1582,1582,1582,1582,0
|
|
20240521,182100,539545968,1582,1582,1582,1582,0
|
|
20240521,182000,539545968,1582,1582,1582,1582,0
|
|
20240521,181900,539545968,1582,1582,1582,1582,0
|
|
20240521,181800,539545968,1582,1582,1582,1582,0
|
|
20240521,181700,539545968,1582,1582,1582,1582,0
|
|
20240521,181600,539545968,1582,1582,1582,1582,0
|
|
20240521,181500,539545968,1582,1582,1582,1582,0
|
|
20240521,181400,539545968,1582,1582,1582,1582,0
|
|
20240521,181300,539545968,1582,1582,1582,1582,0
|
|
20240521,181200,539545968,1582,1582,1582,1582,0
|
|
20240521,181100,539545968,1582,1582,1582,1582,0
|
|
20240521,181000,539545968,1582,1582,1582,1582,0
|
|
20240521,180900,539545968,1582,1582,1582,1582,0
|
|
20240521,180800,539545968,1582,1582,1582,1582,0
|
|
20240521,180700,539545968,1582,1582,1582,1582,0
|
|
20240521,180600,539545968,1582,1582,1582,1582,0
|
|
20240521,180500,539545968,1582,1582,1582,1582,0
|
|
20240521,180400,539545968,1582,1582,1582,1582,0
|
|
20240521,180300,539545968,1582,1582,1582,1582,0
|
|
20240521,180200,539545968,1582,1582,1582,1582,0
|
|
20240521,180100,539545968,1582,1582,1582,1582,0
|
|
20240521,180000,539545968,1582,1582,1582,1582,0
|
|
20240521,175900,539545968,1582,1582,1582,1582,4050
|
|
20240521,175800,539545968,1582,1582,1582,1582,0
|
|
20240521,175700,539545968,1582,1582,1582,1582,0
|
|
20240521,175600,539545968,1582,1582,1582,1582,0
|
|
20240521,175500,539545968,1582,1582,1582,1582,0
|
|
20240521,175400,539545968,1582,1582,1582,1582,0
|
|
20240521,175300,539545968,1582,1582,1582,1582,0
|
|
20240521,175200,539545968,1582,1582,1582,1582,0
|
|
20240521,175100,539545968,1582,1582,1582,1582,0
|
|
20240521,175000,539545968,1582,1582,1582,1582,0
|
|
20240521,174900,539545968,1582,1582,1582,1582,0
|
|
20240521,174800,539545968,1582,1582,1582,1582,0
|
|
20240521,174700,539545968,1582,1582,1582,1582,0
|
|
20240521,174600,539545968,1582,1582,1582,1582,0
|
|
20240521,174500,539545968,1582,1582,1582,1582,0
|
|
20240521,174400,539545968,1582,1582,1582,1582,0
|
|
20240521,174300,539545968,1582,1582,1582,1582,0
|
|
20240521,174200,539545968,1582,1582,1582,1582,0
|
|
20240521,174100,539545968,1582,1582,1582,1582,0
|
|
20240521,174000,539545968,1582,1582,1582,1582,0
|
|
20240521,173900,539545968,1582,1582,1582,1582,0
|
|
20240521,173800,539545968,1582,1582,1582,1582,0
|
|
20240521,173700,539545968,1582,1582,1582,1582,0
|
|
20240521,173600,539545968,1582,1582,1582,1582,0
|
|
20240521,173500,539545968,1582,1582,1582,1582,0
|
|
20240521,173400,539545968,1582,1582,1582,1582,0
|
|
20240521,173300,539545968,1582,1582,1582,1582,0
|
|
20240521,173200,539545968,1582,1582,1582,1582,0
|
|
20240521,173100,539545968,1582,1582,1582,1582,0
|
|
20240521,173000,539545968,1582,1582,1582,1582,0
|
|
20240521,172900,539545968,1582,1582,1582,1582,4050
|
|
20240521,172800,539545968,1582,1582,1582,1582,0
|
|
20240521,172700,539545968,1582,1582,1582,1582,0
|
|
20240521,172600,539545968,1582,1582,1582,1582,0
|
|
20240521,172500,539545968,1582,1582,1582,1582,0
|
|
20240521,172400,539545968,1582,1582,1582,1582,0
|
|
20240521,172300,539545968,1582,1582,1582,1582,0
|
|
20240521,172200,539545968,1582,1582,1582,1582,0
|
|
20240521,172100,539545968,1582,1582,1582,1582,0
|
|
20240521,172000,539545968,1582,1582,1582,1582,0
|
|
20240521,171900,539545968,1582,1582,1582,1582,0
|
|
20240521,171800,539545968,1582,1582,1582,1582,0
|
|
20240521,171700,539545968,1582,1582,1582,1582,0
|
|
20240521,171600,539545968,1582,1582,1582,1582,0
|
|
20240521,171500,539545968,1582,1582,1582,1582,0
|
|
20240521,171400,539545968,1582,1582,1582,1582,0
|
|
20240521,171300,539545968,1582,1582,1582,1582,0
|
|
20240521,171200,539545968,1582,1582,1582,1582,0
|
|
20240521,171100,539545968,1582,1582,1582,1582,0
|
|
20240521,171000,539545968,1582,1582,1582,1582,0
|
|
20240521,170900,539545968,1582,1582,1582,1582,0
|
|
20240521,170800,539545968,1582,1582,1582,1582,0
|
|
20240521,170700,539545968,1582,1582,1582,1582,0
|
|
20240521,170600,539545968,1582,1582,1582,1582,0
|
|
20240521,170500,539545968,1582,1582,1582,1582,0
|
|
20240521,170400,539545968,1582,1582,1582,1582,0
|
|
20240521,170300,539545968,1582,1582,1582,1582,0
|
|
20240521,170200,539545968,1582,1582,1582,1582,0
|
|
20240521,170100,539545968,1582,1582,1582,1582,0
|
|
20240521,170000,539545968,1582,1582,1582,1582,0
|
|
20240521,165900,539545968,1582,1582,1582,1582,4050
|
|
20240521,165800,539545968,1582,1582,1582,1582,0
|
|
20240521,165700,539545968,1582,1582,1582,1582,0
|
|
20240521,165600,539545968,1582,1582,1582,1582,0
|
|
20240521,165500,539545968,1582,1582,1582,1582,0
|
|
20240521,165400,539545968,1582,1582,1582,1582,0
|
|
20240521,165300,539545968,1582,1582,1582,1582,0
|
|
20240521,165200,539545968,1582,1582,1582,1582,0
|
|
20240521,165100,539545968,1582,1582,1582,1582,0
|
|
20240521,165000,539545968,1582,1582,1582,1582,0
|
|
20240521,164900,539545968,1582,1582,1582,1582,0
|
|
20240521,164800,539545968,1582,1582,1582,1582,0
|
|
20240521,164700,539545968,1582,1582,1582,1582,0
|
|
20240521,164600,539545968,1582,1582,1582,1582,0
|
|
20240521,164500,539545968,1582,1582,1582,1582,0
|
|
20240521,164400,539545968,1582,1582,1582,1582,0
|
|
20240521,164300,539545968,1582,1582,1582,1582,0
|
|
20240521,164200,539545968,1582,1582,1582,1582,0
|
|
20240521,164100,539545968,1582,1582,1582,1582,0
|
|
20240521,164000,539545968,1582,1582,1582,1582,0
|
|
20240521,163900,539545968,1582,1582,1582,1582,0
|
|
20240521,163800,539545968,1582,1582,1582,1582,0
|
|
20240521,163700,539545968,1582,1582,1582,1582,0
|
|
20240521,163600,539545968,1582,1582,1582,1582,0
|
|
20240521,163500,539545968,1582,1582,1582,1582,0
|
|
20240521,163400,539545968,1582,1582,1582,1582,0
|
|
20240521,163300,539545968,1582,1582,1582,1582,0
|
|
20240521,163200,539545968,1582,1582,1582,1582,0
|
|
20240521,163100,539545968,1582,1582,1582,1582,0
|
|
20240521,163000,539545968,1582,1582,1582,1582,0
|
|
20240521,162900,539545968,1582,1582,1582,1582,4050
|
|
20240521,162800,539545968,1582,1582,1582,1582,0
|
|
20240521,162700,539545968,1582,1582,1582,1582,0
|
|
20240521,162600,539545968,1582,1582,1582,1582,0
|
|
20240521,162500,539545968,1582,1582,1582,1582,0
|
|
20240521,162400,539545968,1582,1582,1582,1582,0
|
|
20240521,162300,539545968,1582,1582,1582,1582,0
|
|
20240521,162200,539545968,1582,1582,1582,1582,0
|
|
20240521,162100,539545968,1582,1582,1582,1582,0
|
|
20240521,162000,539545968,1582,1582,1582,1582,0
|
|
20240521,161900,539545968,1582,1582,1582,1582,0
|
|
20240521,161800,539545968,1582,1582,1582,1582,0
|
|
20240521,161700,539545968,1582,1582,1582,1582,0
|
|
20240521,161600,539545968,1582,1582,1582,1582,0
|
|
20240521,161500,539545968,1582,1582,1582,1582,0
|
|
20240521,161400,539545968,1582,1582,1582,1582,0
|
|
20240521,161300,539545968,1582,1582,1582,1582,0
|
|
20240521,161200,539545968,1582,1582,1582,1582,0
|
|
20240521,161100,539545968,1582,1582,1582,1582,0
|
|
20240521,161000,539545968,1582,1582,1582,1582,0
|
|
20240521,160900,539545968,1582,1582,1582,1582,0
|
|
20240521,160800,539545968,1582,1582,1582,1582,0
|
|
20240521,160700,539545968,1582,1582,1582,1582,0
|
|
20240521,160600,539545968,1582,1582,1582,1582,0
|
|
20240521,160500,539545968,1582,1582,1582,1582,0
|
|
20240521,160400,539545968,1582,1582,1582,1582,0
|
|
20240521,160300,539545968,1582,1582,1582,1582,0
|
|
20240521,160200,539545968,1582,1582,1582,1582,0
|
|
20240521,160100,539545968,1582,1582,1582,1582,0
|
|
20240521,160000,539545968,1582,1582,1582,1582,0
|
|
20240521,155900,539545968,1582,1582,1582,1582,4050
|
|
20240521,155800,539545968,1582,1582,1582,1582,0
|
|
20240521,155700,539545968,1582,1582,1582,1582,0
|
|
20240521,155600,539545968,1582,1582,1582,1582,0
|
|
20240521,155500,539545968,1582,1582,1582,1582,0
|
|
20240521,155400,539545968,1582,1582,1582,1582,0
|
|
20240521,155300,539545968,1582,1582,1582,1582,0
|
|
20240521,155200,539545968,1582,1582,1582,1582,0
|
|
20240521,155100,539545968,1582,1582,1582,1582,0
|
|
20240521,155000,539545968,1582,1582,1582,1582,0
|
|
20240521,154900,539545968,1582,1582,1582,1582,0
|
|
20240521,154800,539545968,1582,1582,1582,1582,0
|
|
20240521,154700,539545968,1582,1582,1582,1582,0
|
|
20240521,154600,539545968,1582,1582,1582,1582,0
|
|
20240521,154500,539545968,1582,1582,1582,1582,0
|
|
20240521,154400,539545968,1582,1582,1582,1582,0
|
|
20240521,154300,539545968,1582,1582,1582,1582,0
|
|
20240521,154200,539545968,1582,1582,1582,1582,0
|
|
20240521,154100,539545968,1582,1582,1582,1582,0
|
|
20240521,154000,539545968,1582,1582,1582,1582,0
|
|
20240521,153900,539545968,1582,1582,1582,1582,0
|
|
20240521,153800,539545968,1582,1582,1582,1582,0
|
|
20240521,153700,539545968,1582,1582,1582,1582,0
|
|
20240521,153600,539545968,1582,1582,1582,1582,0
|
|
20240521,153500,539545968,1582,1582,1582,1582,0
|
|
20240521,153400,539545968,1582,1582,1582,1582,0
|
|
20240521,153300,539545968,1582,1582,1582,1582,0
|
|
20240521,153200,539545968,1582,1582,1582,1582,0
|
|
20240521,153100,539545968,1582,1582,1582,1582,0
|
|
20240521,153000,539545968,1582,1582,1582,1582,4050
|
|
20240521,152900,533138868,1578,1578,1578,1578,0
|
|
20240521,152800,533138868,1578,1578,1578,1578,0
|
|
20240521,152700,533138868,1578,1578,1578,1578,0
|
|
20240521,152600,533138868,1578,1578,1578,1578,0
|
|
20240521,152500,533138868,1578,1578,1578,1578,0
|
|
20240521,152400,533138868,1578,1578,1578,1578,0
|
|
20240521,152300,533138868,1578,1578,1578,1578,0
|
|
20240521,152200,533138868,1578,1578,1578,1578,0
|
|
20240521,152100,533138868,1578,1578,1578,1578,0
|
|
20240521,152000,533138868,1578,1578,1578,1578,0
|
|
20240521,151900,533138868,1578,1580,1580,1578,1128
|
|
20240521,151800,531357913,1582,1582,1582,1580,1428
|
|
20240521,151700,529100483,1582,1585,1585,1582,883
|
|
20240521,151600,527702827,1580,1580,1580,1580,0
|
|
20240521,151500,527702827,1580,1582,1582,1580,1390
|
|
20240521,151400,525506154,1585,1585,1585,1581,1390
|
|
20240521,151300,523303314,1585,1585,1585,1585,364
|
|
20240521,151200,522726374,1586,1584,1586,1584,981
|
|
20240521,151100,521171770,1579,1579,1579,1579,325
|
|
20240521,151000,520658595,1586,1579,1586,1579,473
|
|
20240521,150900,519908487,1586,1580,1586,1578,2160
|
|
20240521,150800,516498422,1585,1584,1585,1584,15
|
|
20240521,150700,516474648,1580,1580,1580,1580,577
|
|
20240521,150600,515562988,1580,1580,1580,1580,23
|
|
20240521,150500,515526648,1585,1585,1585,1585,0
|
|
20240521,150400,515526648,1585,1578,1585,1578,273
|
|
20240521,150300,515095643,1578,1580,1580,1578,4561
|
|
20240521,150200,507893675,1580,1580,1580,1580,0
|
|
20240521,150100,507893675,1580,1580,1580,1580,100
|
|
20240521,150000,507735675,1580,1580,1580,1580,264
|
|
20240521,145900,507318555,1580,1580,1580,1580,0
|
|
20240521,145800,507318555,1580,1581,1581,1580,640
|
|
20240521,145700,506307344,1581,1581,1581,1581,10
|
|
20240521,145600,506291534,1581,1581,1581,1581,100
|
|
20240521,145500,506133434,1580,1580,1580,1580,1
|
|
20240521,145400,506131854,1587,1586,1587,1586,2
|
|
20240521,145300,506128681,1586,1579,1586,1579,4440
|
|
20240521,145200,499117235,1579,1579,1579,1578,3872
|
|
20240521,145100,493003974,1580,1580,1580,1580,1298
|
|
20240521,145000,490953134,1580,1581,1581,1580,200
|
|
20240521,144900,490637109,1581,1581,1581,1581,0
|
|
20240521,144800,490637109,1581,1581,1581,1581,0
|
|
20240521,144700,490637109,1581,1581,1581,1581,50
|
|
20240521,144600,490558059,1581,1587,1587,1581,45
|
|
20240521,144500,490486879,1581,1581,1581,1581,1
|
|
20240521,144400,490485298,1580,1580,1580,1580,0
|
|
20240521,144300,490485298,1580,1581,1581,1580,2000
|
|
20240521,144200,487325197,1580,1585,1585,1580,500
|
|
20240521,144100,486534630,1589,1589,1589,1589,0
|
|
20240521,144000,486534630,1589,1589,1589,1589,0
|
|
20240521,143900,486534630,1589,1589,1589,1589,0
|
|
20240521,143800,486534630,1589,1589,1589,1589,2
|
|
20240521,143700,486531452,1589,1590,1590,1589,7
|
|
20240521,143600,486520328,1589,1588,1590,1588,885
|
|
20240521,143500,485114112,1584,1584,1584,1584,0
|
|
20240521,143400,485114112,1584,1584,1584,1584,3
|
|
20240521,143300,485109360,1588,1588,1588,1588,30
|
|
20240521,143200,485061720,1588,1584,1588,1584,24
|
|
20240521,143100,485023664,1585,1585,1585,1585,0
|
|
20240521,143000,485023664,1585,1585,1585,1585,0
|
|
20240521,142900,485023664,1585,1585,1585,1585,0
|
|
20240521,142800,485023664,1585,1585,1585,1585,1062
|
|
20240521,142700,483340394,1589,1582,1591,1582,607
|
|
20240521,142600,482375892,1591,1591,1591,1591,0
|
|
20240521,142500,482375892,1591,1591,1591,1591,0
|
|
20240521,142400,482375892,1591,1579,1591,1579,8620
|
|
20240521,142300,468756736,1578,1580,1580,1578,4016
|
|
20240521,142200,462417011,1580,1580,1580,1580,2690
|
|
20240521,142100,458166811,1580,1579,1580,1579,651
|
|
20240521,142000,457138632,1579,1580,1581,1579,498
|
|
20240521,141900,456351979,1581,1581,1581,1580,1507
|
|
20240521,141800,453969991,1581,1581,1581,1581,350
|
|
20240521,141700,453416641,1580,1580,1581,1580,1229
|
|
20240521,141600,451474671,1581,1581,1582,1581,3764
|
|
20240521,141500,445523718,1581,1582,1582,1581,7
|
|
20240521,141400,445512648,1582,1582,1582,1580,8680
|
|
20240521,141300,431793131,1582,1582,1582,1582,789
|
|
20240521,141200,430544933,1582,1582,1582,1582,2
|
|
20240521,141100,430541769,1582,1582,1582,1582,1000
|
|
20240521,141000,428959769,1582,1582,1582,1582,0
|
|
20240521,140900,428959769,1582,1582,1582,1582,0
|
|
20240521,140800,428959769,1582,1582,1582,1582,210
|
|
20240521,140700,428627549,1582,1582,1582,1582,357
|
|
20240521,140600,428062775,1582,1582,1582,1582,2
|
|
20240521,140500,428059611,1582,1582,1582,1582,20
|
|
20240521,140400,428027971,1581,1581,1581,1581,300
|
|
20240521,140300,427553671,1581,1581,1581,1581,200
|
|
20240521,140200,427237471,1581,1581,1581,1581,200
|
|
20240521,140100,426921271,1581,1581,1581,1581,0
|
|
20240521,140000,426921271,1581,1581,1581,1581,1
|
|
20240521,135900,426919690,1581,1581,1581,1581,0
|
|
20240521,135800,426919690,1581,1581,1581,1581,301
|
|
20240521,135700,426443809,1581,1581,1581,1581,13
|
|
20240521,135600,426423256,1581,1581,1581,1581,0
|
|
20240521,135500,426423256,1581,1581,1581,1581,0
|
|
20240521,135400,426423256,1581,1581,1581,1581,0
|
|
20240521,135300,426423256,1581,1581,1581,1581,0
|
|
20240521,135200,426423256,1581,1581,1581,1581,494
|
|
20240521,135100,425642242,1581,1581,1581,1581,590
|
|
20240521,135000,424709452,1581,1581,1581,1581,3063
|
|
20240521,134900,419866849,1581,1581,1582,1581,1301
|
|
20240521,134800,417809645,1582,1582,1582,1581,362
|
|
20240521,134700,417237257,1582,1582,1582,1582,0
|
|
20240521,134600,417237257,1582,1582,1582,1582,127
|
|
20240521,134500,417036343,1582,1582,1582,1582,88
|
|
20240521,134400,416897127,1582,1582,1582,1582,90
|
|
20240521,134300,416754747,1582,1582,1582,1582,26
|
|
20240521,134200,416713615,1582,1582,1582,1582,9
|
|
20240521,134100,416699377,1582,1582,1582,1582,52
|
|
20240521,134000,416617113,1581,1581,1581,1581,1
|
|
20240521,133900,416615532,1581,1581,1581,1581,0
|
|
20240521,133800,416615532,1581,1581,1581,1581,0
|
|
20240521,133700,416615532,1581,1581,1581,1581,300
|
|
20240521,133600,416141232,1582,1582,1582,1582,33
|
|
20240521,133500,416089026,1582,1582,1582,1581,1981
|
|
20240521,133400,412955094,1582,1582,1582,1582,5
|
|
20240521,133300,412947184,1582,1582,1582,1581,42
|
|
20240521,133200,412880741,1582,1582,1582,1582,203
|
|
20240521,133100,412559595,1583,1583,1583,1583,286
|
|
20240521,133000,412106857,1582,1582,1582,1582,384
|
|
20240521,132900,411499369,1582,1583,1583,1582,2504
|
|
20240521,132800,407538038,1583,1583,1583,1583,47
|
|
20240521,132700,407463637,1583,1583,1583,1583,0
|
|
20240521,132600,407463637,1583,1582,1583,1582,201
|
|
20240521,132500,407145455,1582,1583,1583,1582,649
|
|
20240521,132400,406118720,1583,1583,1583,1583,0
|
|
20240521,132300,406118720,1583,1583,1583,1583,0
|
|
20240521,132200,406118720,1583,1583,1583,1583,0
|
|
20240521,132100,406118720,1583,1583,1583,1583,235
|
|
20240521,132000,405746715,1583,1583,1583,1583,0
|
|
20240521,131900,405746715,1583,1583,1583,1583,8
|
|
20240521,131800,405734051,1583,1583,1583,1583,341
|
|
20240521,131700,405194248,1582,1582,1582,1582,1735
|
|
20240521,131600,402449478,1582,1582,1582,1582,700
|
|
20240521,131500,401342078,1581,1581,1582,1581,177
|
|
20240521,131400,401062117,1581,1581,1581,1581,0
|
|
20240521,131300,401062117,1581,1581,1581,1581,0
|
|
20240521,131200,401062117,1581,1581,1581,1581,105
|
|
20240521,131100,400896112,1581,1582,1582,1581,1000
|
|
20240521,131000,399314614,1581,1581,1581,1581,0
|
|
20240521,130900,399314614,1581,1581,1581,1581,0
|
|
20240521,130800,399314614,1581,1581,1581,1581,0
|
|
20240521,130700,399314614,1581,1581,1581,1581,0
|
|
20240521,130600,399314614,1581,1583,1583,1581,20
|
|
20240521,130500,399282956,1581,1583,1583,1581,600
|
|
20240521,130400,398333956,1583,1583,1583,1583,0
|
|
20240521,130300,398333956,1583,1583,1583,1583,0
|
|
20240521,130200,398333956,1583,1582,1583,1582,297
|
|
20240521,130100,397864093,1583,1582,1583,1582,446
|
|
20240521,130000,397158303,1581,1582,1583,1581,5653
|
|
20240521,125900,388220380,1583,1583,1583,1583,2000
|
|
20240521,125800,385054380,1582,1582,1582,1582,10
|
|
20240521,125700,385038560,1583,1583,1583,1583,195
|
|
20240521,125600,384729875,1583,1583,1583,1583,0
|
|
20240521,125500,384729875,1583,1583,1583,1583,0
|
|
20240521,125400,384729875,1583,1583,1583,1583,0
|
|
20240521,125300,384729875,1583,1583,1583,1583,5
|
|
20240521,125200,384721960,1582,1582,1582,1582,15
|
|
20240521,125100,384698230,1582,1582,1582,1582,0
|
|
20240521,125000,384698230,1582,1582,1582,1582,0
|
|
20240521,124900,384698230,1582,1583,1583,1582,61
|
|
20240521,124800,384601696,1582,1582,1582,1582,456
|
|
20240521,124700,383880304,1582,1584,1584,1582,1277
|
|
20240521,124600,381859455,1584,1584,1584,1584,2
|
|
20240521,124500,381856287,1584,1584,1584,1584,490
|
|
20240521,124400,381080127,1584,1584,1584,1584,0
|
|
20240521,124300,381080127,1584,1584,1584,1584,564
|
|
20240521,124200,380186751,1584,1584,1584,1584,0
|
|
20240521,124100,380186751,1584,1584,1584,1584,612
|
|
20240521,124000,379217343,1584,1584,1584,1584,0
|
|
20240521,123900,379217343,1584,1584,1584,1584,496
|
|
20240521,123800,378431679,1584,1584,1584,1584,1809
|
|
20240521,123700,375566223,1584,1584,1584,1584,100
|
|
20240521,123600,375407823,1584,1584,1584,1584,0
|
|
20240521,123500,375407823,1584,1584,1584,1584,9
|
|
20240521,123400,375393567,1584,1583,1584,1583,153
|
|
20240521,123300,375151288,1583,1582,1583,1582,528
|
|
20240521,123200,374315965,1583,1583,1583,1583,98
|
|
20240521,123100,374160831,1583,1583,1583,1583,0
|
|
20240521,123000,374160831,1583,1583,1583,1583,0
|
|
20240521,122900,374160831,1583,1583,1583,1583,180
|
|
20240521,122800,373875891,1583,1582,1583,1582,1058
|
|
20240521,122700,372201327,1582,1583,1583,1582,3476
|
|
20240521,122600,366702292,1583,1583,1583,1583,37
|
|
20240521,122500,366643721,1583,1583,1583,1583,563
|
|
20240521,122400,365752492,1584,1584,1584,1584,528
|
|
20240521,122300,364916140,1584,1584,1584,1584,193
|
|
20240521,122200,364610428,1584,1583,1584,1583,863
|
|
20240521,122100,363243999,1583,1583,1583,1583,63
|
|
20240521,122000,363144270,1584,1584,1584,1584,370
|
|
20240521,121900,362558190,1591,1591,1591,1591,0
|
|
20240521,121800,362558190,1591,1591,1591,1591,1
|
|
20240521,121700,362556599,1591,1591,1591,1591,0
|
|
20240521,121600,362556599,1591,1591,1591,1591,0
|
|
20240521,121500,362556599,1591,1591,1591,1591,0
|
|
20240521,121400,362556599,1591,1583,1591,1583,406
|
|
20240521,121300,361913853,1591,1584,1591,1583,305
|
|
20240521,121200,361429766,1584,1584,1584,1584,192
|
|
20240521,121100,361125638,1585,1585,1585,1585,11
|
|
20240521,121000,361108203,1591,1591,1591,1591,0
|
|
20240521,120900,361108203,1591,1591,1591,1591,1
|
|
20240521,120800,361106612,1585,1585,1585,1585,71
|
|
20240521,120700,360994077,1585,1591,1591,1585,207
|
|
20240521,120600,360665940,1585,1585,1585,1585,1
|
|
20240521,120500,360664355,1585,1585,1585,1585,0
|
|
20240521,120400,360664355,1585,1590,1590,1585,210
|
|
20240521,120300,360331455,1592,1592,1592,1592,0
|
|
20240521,120200,360331455,1592,1592,1592,1592,2046
|
|
20240521,120100,357074223,1592,1586,1592,1586,141
|
|
20240521,120000,356850339,1586,1589,1589,1586,12
|
|
20240521,115900,356831304,1585,1585,1585,1585,0
|
|
20240521,115800,356831304,1585,1585,1585,1585,0
|
|
20240521,115700,356831304,1585,1585,1585,1585,0
|
|
20240521,115600,356831304,1585,1585,1585,1585,1220
|
|
20240521,115500,354897604,1589,1589,1589,1589,210
|
|
20240521,115400,354563914,1589,1588,1589,1588,60
|
|
20240521,115300,354468625,1588,1588,1588,1588,500
|
|
20240521,115200,353674625,1588,1588,1588,1588,10
|
|
20240521,115100,353658745,1584,1584,1584,1584,44
|
|
20240521,115000,353589049,1588,1584,1588,1584,594
|
|
20240521,114900,352647802,1584,1584,1584,1584,286
|
|
20240521,114800,352194778,1584,1584,1584,1584,214
|
|
20240521,114700,351855802,1584,1582,1584,1582,2133
|
|
20240521,114600,348478667,1582,1582,1582,1582,31
|
|
20240521,114500,348429625,1581,1581,1581,1581,449
|
|
20240521,114400,347719756,1581,1581,1581,1581,1020
|
|
20240521,114300,346107136,1582,1582,1582,1582,1306
|
|
20240521,114200,344041044,1583,1583,1583,1583,30
|
|
20240521,114100,343993554,1583,1582,1583,1582,1955
|
|
20240521,114000,340900738,1583,1583,1583,1583,157
|
|
20240521,113900,340652207,1583,1583,1583,1583,10
|
|
20240521,113800,340636377,1584,1585,1585,1583,1808
|
|
20240521,113700,337772229,1587,1587,1587,1585,474
|
|
20240521,113600,337020461,1585,1587,1587,1585,543
|
|
20240521,113500,336159606,1585,1587,1587,1585,8564
|
|
20240521,113400,322580996,1587,1586,1587,1586,2098
|
|
20240521,113300,319253282,1587,1586,1587,1586,902
|
|
20240521,113200,317822705,1587,1592,1592,1587,13810
|
|
20240521,113100,295863692,1596,1596,1596,1596,38
|
|
20240521,113000,295803044,1597,1597,1597,1597,0
|
|
20240521,112900,295803044,1597,1597,1597,1597,0
|
|
20240521,112800,295803044,1597,1597,1597,1597,100
|
|
20240521,112700,295643344,1597,1597,1597,1597,1
|
|
20240521,112600,295641747,1592,1592,1592,1592,96
|
|
20240521,112500,295488915,1597,1597,1597,1597,52
|
|
20240521,112400,295405871,1597,1593,1597,1592,16
|
|
20240521,112300,295380393,1592,1592,1592,1592,1
|
|
20240521,112200,295378801,1597,1597,1597,1597,1
|
|
20240521,112100,295377204,1592,1592,1592,1592,11
|
|
20240521,112000,295359692,1597,1593,1597,1593,151
|
|
20240521,111900,295118553,1592,1593,1593,1592,216
|
|
20240521,111800,294774551,1593,1594,1594,1593,3307
|
|
20240521,111700,289506193,1598,1598,1598,1598,0
|
|
20240521,111600,289506193,1598,1598,1598,1598,1
|
|
20240521,111500,289504595,1594,1593,1594,1593,872
|
|
20240521,111400,288115311,1594,1594,1594,1594,822
|
|
20240521,111300,286805043,1600,1600,1600,1600,0
|
|
20240521,111200,286805043,1600,1599,1600,1599,1700
|
|
20240521,111100,284085923,1600,1600,1600,1600,0
|
|
20240521,111000,284085923,1600,1600,1600,1600,20
|
|
20240521,110900,284053923,1600,1595,1600,1595,626
|
|
20240521,110800,283054678,1600,1600,1600,1600,153
|
|
20240521,110700,282809878,1600,1599,1600,1599,51
|
|
20240521,110600,282728328,1599,1596,1599,1596,2
|
|
20240521,110500,282725133,1596,1596,1596,1596,15
|
|
20240521,110400,282701193,1596,1596,1596,1596,234
|
|
20240521,110300,282327729,1599,1595,1599,1595,2712
|
|
20240521,110200,278002085,1595,1599,1599,1595,290
|
|
20240521,110100,277539531,1595,1595,1595,1595,301
|
|
20240521,110000,277059436,1596,1596,1596,1596,0
|
|
20240521,105900,277059436,1596,1595,1596,1595,555
|
|
20240521,105800,276173727,1600,1600,1600,1600,0
|
|
20240521,105700,276173727,1600,1600,1600,1600,10
|
|
20240521,105600,276157727,1601,1600,1601,1594,1114
|
|
20240521,105500,274380267,1600,1599,1600,1599,32
|
|
20240521,105400,274329088,1598,1595,1598,1595,5314
|
|
20240521,105300,265841226,1596,1598,1598,1596,2865
|
|
20240521,105200,261268554,1600,1600,1600,1600,0
|
|
20240521,105100,261268554,1600,1600,1600,1600,3
|
|
20240521,105000,261263754,1601,1601,1601,1601,21
|
|
20240521,104900,261230133,1596,1600,1601,1596,123
|
|
20240521,104800,261033812,1596,1596,1596,1596,0
|
|
20240521,104700,261033812,1596,1596,1596,1596,0
|
|
20240521,104600,261033812,1596,1596,1596,1596,0
|
|
20240521,104500,261033812,1596,1596,1596,1596,701
|
|
20240521,104400,259915016,1595,1597,1606,1595,4504
|
|
20240521,104300,252724616,1597,1599,1599,1597,20
|
|
20240521,104200,252692656,1608,1608,1608,1608,5
|
|
20240521,104100,252684616,1608,1602,1608,1602,1967
|
|
20240521,104000,249526003,1596,1596,1596,1596,486
|
|
20240521,103900,248750347,1596,1596,1596,1596,14
|
|
20240521,103800,248728003,1596,1595,1596,1595,2545
|
|
20240521,103700,244667110,1595,1596,1596,1595,740
|
|
20240521,103600,243486585,1596,1596,1596,1596,31
|
|
20240521,103500,243437109,1596,1596,1596,1596,575
|
|
20240521,103400,242519409,1606,1606,1606,1606,76
|
|
20240521,103300,242397353,1607,1607,1607,1607,300
|
|
20240521,103200,241915253,1607,1607,1607,1607,307
|
|
20240521,103100,241421904,1607,1607,1607,1607,5
|
|
20240521,103000,241413869,1608,1608,1608,1608,0
|
|
20240521,102900,241413869,1608,1608,1608,1608,0
|
|
20240521,102800,241413869,1608,1608,1608,1608,0
|
|
20240521,102700,241413869,1608,1607,1608,1607,180
|
|
20240521,102600,241124608,1607,1607,1607,1607,1
|
|
20240521,102500,241123001,1596,1595,1596,1595,3591
|
|
20240521,102400,235391948,1595,1597,1597,1595,3153
|
|
20240521,102300,230358500,1596,1607,1608,1596,431
|
|
20240521,102200,229666903,1608,1608,1608,1608,0
|
|
20240521,102100,229666903,1608,1608,1608,1608,0
|
|
20240521,102000,229666903,1608,1606,1608,1606,8
|
|
20240521,101900,229654053,1606,1606,1606,1598,451
|
|
20240521,101800,228929763,1606,1606,1606,1606,1
|
|
20240521,101700,228928157,1602,1602,1602,1602,1
|
|
20240521,101600,228926555,1602,1602,1602,1602,0
|
|
20240521,101500,228926555,1602,1598,1602,1598,4000
|
|
20240521,101400,222521235,1598,1598,1598,1598,10
|
|
20240521,101300,222505255,1593,1593,1593,1593,0
|
|
20240521,101200,222505255,1593,1594,1594,1593,2416
|
|
20240521,101100,218654651,1594,1594,1594,1594,60
|
|
20240521,101000,218559011,1594,1594,1594,1594,0
|
|
20240521,100900,218559011,1594,1600,1600,1594,628
|
|
20240521,100800,217557949,1600,1600,1600,1600,1
|
|
20240521,100700,217556349,1594,1594,1594,1594,0
|
|
20240521,100600,217556349,1594,1594,1594,1594,0
|
|
20240521,100500,217556349,1594,1594,1594,1594,0
|
|
20240521,100400,217556349,1594,1600,1600,1594,507
|
|
20240521,100300,216748185,1600,1600,1600,1600,4
|
|
20240521,100200,216741785,1600,1601,1601,1600,101
|
|
20240521,100100,216580184,1601,1600,1601,1600,2125
|
|
20240521,100000,213179859,1600,1600,1600,1600,0
|
|
20240521,095900,213179859,1600,1600,1600,1600,300
|
|
20240521,095800,212699859,1599,1598,1600,1592,3341
|
|
20240521,095700,207363252,1598,1597,1598,1597,3
|
|
20240521,095600,207358459,1598,1598,1598,1598,5
|
|
20240521,095500,207350469,1598,1598,1598,1598,1
|
|
20240521,095400,207348871,1592,1593,1593,1592,359
|
|
20240521,095300,206777284,1596,1596,1596,1596,64
|
|
20240521,095200,206675140,1592,1592,1592,1592,0
|
|
20240521,095100,206675140,1592,1594,1594,1592,1001
|
|
20240521,095000,205080748,1596,1596,1596,1596,5
|
|
20240521,094900,205072768,1596,1596,1596,1596,0
|
|
20240521,094800,205072768,1596,1597,1597,1596,160
|
|
20240521,094700,204817397,1598,1599,1599,1598,11
|
|
20240521,094600,204799818,1598,1600,1600,1598,1305
|
|
20240521,094500,202713073,1600,1599,1600,1599,237
|
|
20240521,094400,202333878,1606,1606,1606,1606,0
|
|
20240521,094300,202333878,1606,1606,1606,1606,616
|
|
20240521,094200,201344582,1606,1606,1606,1606,1
|
|
20240521,094100,201342976,1606,1591,1606,1590,11695
|
|
20240521,094000,182588855,1591,1591,1591,1591,62
|
|
20240521,093900,182490213,1591,1591,1591,1588,298
|
|
20240521,093800,182016395,1591,1592,1592,1591,544
|
|
20240521,093700,181150839,1592,1592,1592,1592,1250
|
|
20240521,093600,179160839,1592,1591,1599,1591,2154
|
|
20240521,093500,175732545,1591,1591,1591,1591,632
|
|
20240521,093400,174727033,1585,1591,1591,1585,2003
|
|
20240521,093300,171552260,1585,1586,1586,1585,656
|
|
20240521,093200,170512170,1586,1585,1587,1585,783
|
|
20240521,093100,169271080,1585,1585,1585,1585,9024
|
|
20240521,093000,154968040,1585,1587,1587,1585,907
|
|
20240521,092900,153529523,1585,1585,1588,1585,516
|
|
20240521,092800,152711613,1588,1593,1597,1585,16943
|
|
20240521,092700,125774210,1593,1593,1594,1593,887
|
|
20240521,092600,124361119,1593,1594,1594,1593,2224
|
|
20240521,092500,120818282,1593,1599,1599,1593,5558
|
|
20240521,092400,111960956,1593,1593,1593,1593,3238
|
|
20240521,092300,106802822,1593,1593,1606,1592,13174
|
|
20240521,092200,85814664,1593,1593,1593,1593,624
|
|
20240521,092100,84820632,1593,1594,1597,1593,1394
|
|
20240521,092000,82599598,1593,1598,1598,1593,9002
|
|
20240521,091900,68244865,1598,1606,1606,1596,2008
|
|
20240521,091800,65036042,1606,1604,1606,1596,8562
|
|
20240521,091700,51324888,1604,1606,1606,1604,615
|
|
20240521,091600,50337216,1605,1606,1606,1605,1613
|
|
20240521,091500,47748016,1606,1609,1609,1606,705
|
|
20240521,091400,46615384,1606,1606,1606,1606,0
|
|
20240521,091300,46615384,1606,1608,1608,1606,205
|
|
20240521,091200,46286145,1609,1611,1611,1609,105
|
|
20240521,091100,46117195,1611,1611,1611,1611,1104
|
|
20240521,091000,44338651,1611,1607,1611,1605,1031
|
|
20240521,090900,42682341,1605,1610,1610,1605,2180
|
|
20240521,090800,39177308,1610,1610,1610,1610,20
|
|
20240521,090700,39145108,1610,1612,1612,1607,2039
|
|
20240521,090600,35862264,1612,1613,1613,1612,4731
|
|
20240521,090500,28235891,1613,1615,1620,1613,3991
|
|
20240521,090400,21791064,1620,1620,1620,1620,0
|
|
20240521,090300,21791064,1620,1614,1621,1614,408
|
|
20240521,090200,21132539,1621,1614,1621,1613,7933
|
|
20240521,090100,8286896,1620,1619,1620,1618,782
|
|
20240521,090000,7020216,1620,1613,1620,1613,4348
|