599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,185600,894574280,1329,1329,1329,1329,11581
|
|
20240502,185500,894574280,1329,1329,1329,1329,0
|
|
20240502,185400,894574280,1329,1329,1329,1329,0
|
|
20240502,185300,894574280,1329,1329,1329,1329,0
|
|
20240502,185200,894574280,1329,1329,1329,1329,0
|
|
20240502,185100,894574280,1329,1329,1329,1329,0
|
|
20240502,185000,894574280,1329,1329,1329,1329,0
|
|
20240502,184900,894574280,1329,1329,1329,1329,0
|
|
20240502,184800,894574280,1329,1329,1329,1329,0
|
|
20240502,184700,894574280,1329,1329,1329,1329,0
|
|
20240502,184600,894574280,1329,1329,1329,1329,0
|
|
20240502,184500,894574280,1329,1329,1329,1329,0
|
|
20240502,184400,894574280,1329,1329,1329,1329,0
|
|
20240502,184300,894574280,1329,1329,1329,1329,0
|
|
20240502,184200,894574280,1329,1329,1329,1329,0
|
|
20240502,184100,894574280,1329,1329,1329,1329,0
|
|
20240502,184000,894574280,1329,1329,1329,1329,0
|
|
20240502,183900,894574280,1329,1329,1329,1329,0
|
|
20240502,183800,894574280,1329,1329,1329,1329,0
|
|
20240502,183700,894574280,1329,1329,1329,1329,0
|
|
20240502,183600,894574280,1329,1329,1329,1329,0
|
|
20240502,183500,894574280,1329,1329,1329,1329,0
|
|
20240502,183400,894574280,1329,1329,1329,1329,0
|
|
20240502,183300,894574280,1329,1329,1329,1329,0
|
|
20240502,183200,894574280,1329,1329,1329,1329,0
|
|
20240502,183100,894574280,1329,1329,1329,1329,0
|
|
20240502,183000,894574280,1329,1329,1329,1329,0
|
|
20240502,182900,894574280,1329,1329,1329,1329,0
|
|
20240502,182800,894574280,1329,1329,1329,1329,0
|
|
20240502,182700,894574280,1329,1329,1329,1329,0
|
|
20240502,182600,894574280,1329,1329,1329,1329,11581
|
|
20240502,182500,894574280,1329,1329,1329,1329,0
|
|
20240502,182400,894574280,1329,1329,1329,1329,0
|
|
20240502,182300,894574280,1329,1329,1329,1329,0
|
|
20240502,182200,894574280,1329,1329,1329,1329,0
|
|
20240502,182100,894574280,1329,1329,1329,1329,0
|
|
20240502,182000,894574280,1329,1329,1329,1329,0
|
|
20240502,181900,894574280,1329,1329,1329,1329,0
|
|
20240502,181800,894574280,1329,1329,1329,1329,0
|
|
20240502,181700,894574280,1329,1329,1329,1329,0
|
|
20240502,181600,894574280,1329,1329,1329,1329,0
|
|
20240502,181500,894574280,1329,1329,1329,1329,0
|
|
20240502,181400,894574280,1329,1329,1329,1329,0
|
|
20240502,181300,894574280,1329,1329,1329,1329,0
|
|
20240502,181200,894574280,1329,1329,1329,1329,0
|
|
20240502,181100,894574280,1329,1329,1329,1329,0
|
|
20240502,181000,894574280,1329,1329,1329,1329,0
|
|
20240502,180900,894574280,1329,1329,1329,1329,0
|
|
20240502,180800,894574280,1329,1329,1329,1329,0
|
|
20240502,180700,894574280,1329,1329,1329,1329,0
|
|
20240502,180600,894574280,1329,1329,1329,1329,0
|
|
20240502,180500,894574280,1329,1329,1329,1329,0
|
|
20240502,180400,894574280,1329,1329,1329,1329,0
|
|
20240502,180300,894574280,1329,1329,1329,1329,0
|
|
20240502,180200,894574280,1329,1329,1329,1329,0
|
|
20240502,180100,894574280,1329,1329,1329,1329,0
|
|
20240502,180000,894574280,1329,1329,1329,1329,0
|
|
20240502,175900,894574280,1329,1329,1329,1329,0
|
|
20240502,175800,894574280,1329,1329,1329,1329,0
|
|
20240502,175700,894574280,1329,1329,1329,1329,0
|
|
20240502,175600,894574280,1329,1329,1329,1329,11581
|
|
20240502,175500,894574280,1329,1329,1329,1329,0
|
|
20240502,175400,894574280,1329,1329,1329,1329,0
|
|
20240502,175300,894574280,1329,1329,1329,1329,0
|
|
20240502,175200,894574280,1329,1329,1329,1329,0
|
|
20240502,175100,894574280,1329,1329,1329,1329,0
|
|
20240502,175000,894574280,1329,1329,1329,1329,0
|
|
20240502,174900,894574280,1329,1329,1329,1329,0
|
|
20240502,174800,894574280,1329,1329,1329,1329,0
|
|
20240502,174700,894574280,1329,1329,1329,1329,0
|
|
20240502,174600,894574280,1329,1329,1329,1329,0
|
|
20240502,174500,894574280,1329,1329,1329,1329,0
|
|
20240502,174400,894574280,1329,1329,1329,1329,0
|
|
20240502,174300,894574280,1329,1329,1329,1329,0
|
|
20240502,174200,894574280,1329,1329,1329,1329,0
|
|
20240502,174100,894574280,1329,1329,1329,1329,0
|
|
20240502,174000,894574280,1329,1329,1329,1329,0
|
|
20240502,173900,894574280,1329,1329,1329,1329,0
|
|
20240502,173800,894574280,1329,1329,1329,1329,0
|
|
20240502,173700,894574280,1329,1329,1329,1329,0
|
|
20240502,173600,894574280,1329,1329,1329,1329,0
|
|
20240502,173500,894574280,1329,1329,1329,1329,0
|
|
20240502,173400,894574280,1329,1329,1329,1329,0
|
|
20240502,173300,894574280,1329,1329,1329,1329,0
|
|
20240502,173200,894574280,1329,1329,1329,1329,0
|
|
20240502,173100,894574280,1329,1329,1329,1329,0
|
|
20240502,173000,894574280,1329,1329,1329,1329,0
|
|
20240502,172900,894574280,1329,1329,1329,1329,0
|
|
20240502,172800,894574280,1329,1329,1329,1329,0
|
|
20240502,172700,894574280,1329,1329,1329,1329,0
|
|
20240502,172600,894574280,1329,1329,1329,1329,11581
|
|
20240502,172500,894574280,1329,1329,1329,1329,0
|
|
20240502,172400,894574280,1329,1329,1329,1329,0
|
|
20240502,172300,894574280,1329,1329,1329,1329,0
|
|
20240502,172200,894574280,1329,1329,1329,1329,0
|
|
20240502,172100,894574280,1329,1329,1329,1329,0
|
|
20240502,172000,894574280,1329,1329,1329,1329,0
|
|
20240502,171900,894574280,1329,1329,1329,1329,0
|
|
20240502,171800,894574280,1329,1329,1329,1329,0
|
|
20240502,171700,894574280,1329,1329,1329,1329,0
|
|
20240502,171600,894574280,1329,1329,1329,1329,0
|
|
20240502,171500,894574280,1329,1329,1329,1329,0
|
|
20240502,171400,894574280,1329,1329,1329,1329,0
|
|
20240502,171300,894574280,1329,1329,1329,1329,0
|
|
20240502,171200,894574280,1329,1329,1329,1329,0
|
|
20240502,171100,894574280,1329,1329,1329,1329,0
|
|
20240502,171000,894574280,1329,1329,1329,1329,0
|
|
20240502,170900,894574280,1329,1329,1329,1329,0
|
|
20240502,170800,894574280,1329,1329,1329,1329,0
|
|
20240502,170700,894574280,1329,1329,1329,1329,0
|
|
20240502,170600,894574280,1329,1329,1329,1329,0
|
|
20240502,170500,894574280,1329,1329,1329,1329,0
|
|
20240502,170400,894574280,1329,1329,1329,1329,0
|
|
20240502,170300,894574280,1329,1329,1329,1329,0
|
|
20240502,170200,894574280,1329,1329,1329,1329,0
|
|
20240502,170100,894574280,1329,1329,1329,1329,0
|
|
20240502,170000,894574280,1329,1329,1329,1329,0
|
|
20240502,165900,894574280,1329,1329,1329,1329,0
|
|
20240502,165800,894574280,1329,1329,1329,1329,0
|
|
20240502,165700,894574280,1329,1329,1329,1329,0
|
|
20240502,165600,894574280,1329,1329,1329,1329,11581
|
|
20240502,165500,894574280,1329,1329,1329,1329,0
|
|
20240502,165400,894574280,1329,1329,1329,1329,0
|
|
20240502,165300,894574280,1329,1329,1329,1329,0
|
|
20240502,165200,894574280,1329,1329,1329,1329,0
|
|
20240502,165100,894574280,1329,1329,1329,1329,0
|
|
20240502,165000,894574280,1329,1329,1329,1329,0
|
|
20240502,164900,894574280,1329,1329,1329,1329,0
|
|
20240502,164800,894574280,1329,1329,1329,1329,0
|
|
20240502,164700,894574280,1329,1329,1329,1329,0
|
|
20240502,164600,894574280,1329,1329,1329,1329,0
|
|
20240502,164500,894574280,1329,1329,1329,1329,0
|
|
20240502,164400,894574280,1329,1329,1329,1329,0
|
|
20240502,164300,894574280,1329,1329,1329,1329,0
|
|
20240502,164200,894574280,1329,1329,1329,1329,0
|
|
20240502,164100,894574280,1329,1329,1329,1329,0
|
|
20240502,164000,894574280,1329,1329,1329,1329,0
|
|
20240502,163900,894574280,1329,1329,1329,1329,0
|
|
20240502,163800,894574280,1329,1329,1329,1329,0
|
|
20240502,163700,894574280,1329,1329,1329,1329,0
|
|
20240502,163600,894574280,1329,1329,1329,1329,0
|
|
20240502,163500,894574280,1329,1329,1329,1329,0
|
|
20240502,163400,894574280,1329,1329,1329,1329,0
|
|
20240502,163300,894574280,1329,1329,1329,1329,0
|
|
20240502,163200,894574280,1329,1329,1329,1329,0
|
|
20240502,163100,894574280,1329,1329,1329,1329,0
|
|
20240502,163000,894574280,1329,1329,1329,1329,0
|
|
20240502,162900,894574280,1329,1329,1329,1329,0
|
|
20240502,162800,894574280,1329,1329,1329,1329,0
|
|
20240502,162700,894574280,1329,1329,1329,1329,0
|
|
20240502,162600,894574280,1329,1329,1329,1329,11581
|
|
20240502,162500,894574280,1329,1329,1329,1329,0
|
|
20240502,162400,894574280,1329,1329,1329,1329,0
|
|
20240502,162300,894574280,1329,1329,1329,1329,0
|
|
20240502,162200,894574280,1329,1329,1329,1329,0
|
|
20240502,162100,894574280,1329,1329,1329,1329,0
|
|
20240502,162000,894574280,1329,1329,1329,1329,0
|
|
20240502,161900,894574280,1329,1329,1329,1329,0
|
|
20240502,161800,894574280,1329,1329,1329,1329,0
|
|
20240502,161700,894574280,1329,1329,1329,1329,0
|
|
20240502,161600,894574280,1329,1329,1329,1329,0
|
|
20240502,161500,894574280,1329,1329,1329,1329,0
|
|
20240502,161400,894574280,1329,1329,1329,1329,0
|
|
20240502,161300,894574280,1329,1329,1329,1329,0
|
|
20240502,161200,894574280,1329,1329,1329,1329,0
|
|
20240502,161100,894574280,1329,1329,1329,1329,0
|
|
20240502,161000,894574280,1329,1329,1329,1329,0
|
|
20240502,160900,894574280,1329,1329,1329,1329,0
|
|
20240502,160800,894574280,1329,1329,1329,1329,0
|
|
20240502,160700,894574280,1329,1329,1329,1329,0
|
|
20240502,160600,894574280,1329,1329,1329,1329,0
|
|
20240502,160500,894574280,1329,1329,1329,1329,0
|
|
20240502,160400,894574280,1329,1329,1329,1329,0
|
|
20240502,160300,894574280,1329,1329,1329,1329,0
|
|
20240502,160200,894574280,1329,1329,1329,1329,0
|
|
20240502,160100,894574280,1329,1329,1329,1329,0
|
|
20240502,160000,894574280,1329,1329,1329,1329,0
|
|
20240502,155900,894574280,1329,1329,1329,1329,0
|
|
20240502,155800,894574280,1329,1329,1329,1329,0
|
|
20240502,155700,894574280,1329,1329,1329,1329,0
|
|
20240502,155600,894574280,1329,1329,1329,1329,11581
|
|
20240502,155500,894574280,1329,1329,1329,1329,0
|
|
20240502,155400,894574280,1329,1329,1329,1329,0
|
|
20240502,155300,894574280,1329,1329,1329,1329,0
|
|
20240502,155200,894574280,1329,1329,1329,1329,0
|
|
20240502,155100,894574280,1329,1329,1329,1329,0
|
|
20240502,155000,894574280,1329,1329,1329,1329,0
|
|
20240502,154900,894574280,1329,1329,1329,1329,0
|
|
20240502,154800,894574280,1329,1329,1329,1329,0
|
|
20240502,154700,894574280,1329,1329,1329,1329,0
|
|
20240502,154600,894574280,1329,1329,1329,1329,0
|
|
20240502,154500,894574280,1329,1329,1329,1329,0
|
|
20240502,154400,894574280,1329,1329,1329,1329,0
|
|
20240502,154300,894574280,1329,1329,1329,1329,0
|
|
20240502,154200,894574280,1329,1329,1329,1329,0
|
|
20240502,154100,894574280,1329,1329,1329,1329,0
|
|
20240502,154000,894574280,1329,1329,1329,1329,0
|
|
20240502,153900,894574280,1329,1329,1329,1329,0
|
|
20240502,153800,894574280,1329,1329,1329,1329,0
|
|
20240502,153700,894574280,1329,1329,1329,1329,0
|
|
20240502,153600,894574280,1329,1329,1329,1329,0
|
|
20240502,153500,894574280,1329,1329,1329,1329,0
|
|
20240502,153400,894574280,1329,1329,1329,1329,0
|
|
20240502,153300,894574280,1329,1329,1329,1329,0
|
|
20240502,153200,894574280,1329,1329,1329,1329,0
|
|
20240502,153100,894574280,1329,1329,1329,1329,0
|
|
20240502,153000,894574280,1329,1329,1329,1329,11581
|
|
20240502,152900,879183131,1335,1335,1335,1335,0
|
|
20240502,152800,879183131,1335,1335,1335,1335,0
|
|
20240502,152700,879183131,1335,1335,1335,1335,0
|
|
20240502,152600,879183131,1335,1335,1335,1335,0
|
|
20240502,152500,879183131,1335,1335,1335,1335,0
|
|
20240502,152400,879183131,1335,1335,1335,1335,0
|
|
20240502,152300,879183131,1335,1335,1335,1335,0
|
|
20240502,152200,879183131,1335,1335,1335,1335,0
|
|
20240502,152100,879183131,1335,1335,1335,1335,0
|
|
20240502,152000,879183131,1335,1335,1335,1335,0
|
|
20240502,151900,879183131,1335,1330,1335,1330,2905
|
|
20240502,151800,875316976,1330,1329,1335,1329,486
|
|
20240502,151700,874670986,1335,1335,1335,1335,60
|
|
20240502,151600,874590886,1329,1335,1335,1328,775
|
|
20240502,151500,873561640,1328,1328,1335,1328,49
|
|
20240502,151400,873496561,1335,1329,1337,1328,715
|
|
20240502,151300,872542375,1336,1328,1336,1328,1583
|
|
20240502,151200,870433707,1328,1326,1335,1323,11759
|
|
20240502,151100,854817250,1326,1325,1326,1319,9665
|
|
20240502,151000,842008913,1324,1319,1324,1319,1532
|
|
20240502,150900,839984089,1319,1319,1321,1319,1956
|
|
20240502,150800,837400322,1319,1319,1319,1319,48
|
|
20240502,150700,837337010,1318,1318,1319,1318,4783
|
|
20240502,150600,831028286,1319,1318,1319,1318,1173
|
|
20240502,150500,829481794,1317,1318,1318,1317,578
|
|
20240502,150400,828720015,1319,1317,1319,1317,52
|
|
20240502,150300,828651527,1318,1318,1318,1317,636
|
|
20240502,150200,827813304,1317,1316,1317,1316,332
|
|
20240502,150100,827376086,1316,1316,1316,1316,750
|
|
20240502,150000,826389086,1317,1317,1318,1317,485
|
|
20240502,145900,825750098,1319,1316,1319,1316,237
|
|
20240502,145800,825437539,1316,1320,1321,1316,898
|
|
20240502,145700,824253396,1321,1321,1321,1321,23
|
|
20240502,145600,824223013,1321,1321,1322,1321,305
|
|
20240502,145500,823819809,1320,1314,1320,1314,5099
|
|
20240502,145400,817089717,1319,1319,1319,1319,402
|
|
20240502,145300,816559479,1319,1319,1319,1319,1400
|
|
20240502,145200,814712879,1319,1314,1319,1314,1636
|
|
20240502,145100,812559723,1313,1313,1313,1313,0
|
|
20240502,145000,812559723,1313,1313,1313,1313,1400
|
|
20240502,144900,810721523,1313,1313,1313,1313,1
|
|
20240502,144800,810720210,1311,1311,1311,1311,0
|
|
20240502,144700,810720210,1311,1311,1311,1311,0
|
|
20240502,144600,810720210,1311,1306,1312,1306,18849
|
|
20240502,144500,786027467,1303,1303,1303,1303,0
|
|
20240502,144400,786027467,1303,1302,1303,1302,8284
|
|
20240502,144300,775233914,1303,1306,1306,1303,43055
|
|
20240502,144200,719129079,1306,1306,1306,1306,0
|
|
20240502,144100,719129079,1306,1306,1306,1306,0
|
|
20240502,144000,719129079,1306,1306,1306,1306,0
|
|
20240502,143900,719129079,1306,1306,1306,1306,0
|
|
20240502,143800,719129079,1306,1305,1306,1305,926
|
|
20240502,143700,717919888,1305,1305,1305,1305,0
|
|
20240502,143600,717919888,1305,1305,1305,1305,500
|
|
20240502,143500,717267388,1305,1305,1305,1305,440
|
|
20240502,143400,716693188,1305,1305,1305,1305,1
|
|
20240502,143300,716691883,1303,1303,1303,1303,0
|
|
20240502,143200,716691883,1303,1303,1303,1303,0
|
|
20240502,143100,716691883,1303,1303,1303,1303,0
|
|
20240502,143000,716691883,1303,1303,1303,1303,439
|
|
20240502,142900,716119866,1305,1305,1305,1305,0
|
|
20240502,142800,716119866,1305,1305,1305,1305,0
|
|
20240502,142700,716119866,1305,1305,1305,1305,0
|
|
20240502,142600,716119866,1305,1305,1305,1305,0
|
|
20240502,142500,716119866,1305,1304,1305,1304,1634
|
|
20240502,142400,713987574,1304,1304,1304,1304,795
|
|
20240502,142300,712950894,1304,1304,1304,1304,1
|
|
20240502,142200,712949590,1303,1303,1303,1303,196
|
|
20240502,142100,712694202,1304,1304,1304,1304,810
|
|
20240502,142000,711637962,1304,1304,1304,1304,150
|
|
20240502,141900,711442362,1302,1304,1304,1302,300
|
|
20240502,141800,711051362,1304,1304,1304,1304,2150
|
|
20240502,141700,708247762,1304,1304,1304,1304,3000
|
|
20240502,141600,704335762,1303,1303,1303,1303,50
|
|
20240502,141500,704270612,1304,1304,1304,1304,500
|
|
20240502,141400,703618612,1304,1304,1304,1304,0
|
|
20240502,141300,703618612,1304,1304,1304,1304,0
|
|
20240502,141200,703618612,1304,1301,1304,1301,505
|
|
20240502,141100,702960611,1301,1301,1301,1301,70
|
|
20240502,141000,702869541,1300,1301,1301,1300,1146
|
|
20240502,140900,701378611,1304,1304,1304,1304,3355
|
|
20240502,140800,697003691,1304,1304,1304,1304,5
|
|
20240502,140700,696997171,1304,1304,1304,1304,0
|
|
20240502,140600,696997171,1304,1303,1304,1303,1825
|
|
20240502,140500,694617571,1304,1304,1304,1304,0
|
|
20240502,140400,694617571,1304,1304,1304,1304,1650
|
|
20240502,140300,692465971,1298,1303,1303,1298,3649
|
|
20240502,140200,687725770,1304,1304,1304,1304,450
|
|
20240502,140100,687138970,1303,1304,1304,1303,620
|
|
20240502,140000,686330960,1303,1303,1303,1303,118
|
|
20240502,135900,686177206,1304,1303,1304,1303,7873
|
|
20240502,135800,675911191,1303,1303,1303,1303,498
|
|
20240502,135700,675262297,1302,1302,1302,1302,0
|
|
20240502,135600,675262297,1302,1302,1302,1302,526
|
|
20240502,135500,674577445,1302,1302,1302,1302,300
|
|
20240502,135400,674186845,1300,1300,1301,1300,15506
|
|
20240502,135300,654028794,1299,1299,1299,1299,0
|
|
20240502,135200,654028794,1299,1299,1299,1299,0
|
|
20240502,135100,654028794,1299,1299,1299,1299,1
|
|
20240502,135000,654027495,1299,1299,1299,1299,0
|
|
20240502,134900,654027495,1299,1299,1299,1299,0
|
|
20240502,134800,654027495,1299,1299,1299,1299,558
|
|
20240502,134700,653302653,1299,1299,1299,1299,1116
|
|
20240502,134600,651852969,1300,1300,1300,1300,0
|
|
20240502,134500,651852969,1300,1300,1300,1300,0
|
|
20240502,134400,651852969,1300,1300,1300,1300,201
|
|
20240502,134300,651591669,1300,1300,1300,1300,0
|
|
20240502,134200,651591669,1300,1300,1300,1300,0
|
|
20240502,134100,651591669,1300,1300,1300,1300,3
|
|
20240502,134000,651587769,1300,1300,1300,1300,0
|
|
20240502,133900,651587769,1300,1300,1300,1300,10
|
|
20240502,133800,651574769,1300,1299,1300,1299,129
|
|
20240502,133700,651407197,1299,1299,1299,1299,6
|
|
20240502,133600,651399403,1298,1299,1299,1298,1866
|
|
20240502,133500,648976469,1300,1300,1300,1300,0
|
|
20240502,133400,648976469,1300,1300,1300,1300,70
|
|
20240502,133300,648885469,1300,1300,1300,1300,0
|
|
20240502,133200,648885469,1300,1300,1300,1300,1
|
|
20240502,133100,648884169,1299,1299,1299,1299,0
|
|
20240502,133000,648884169,1299,1304,1304,1299,2164
|
|
20240502,132900,646070217,1304,1304,1304,1304,2
|
|
20240502,132800,646067609,1303,1303,1303,1303,742
|
|
20240502,132700,645100783,1303,1303,1303,1303,1
|
|
20240502,132600,645099480,1302,1302,1302,1302,0
|
|
20240502,132500,645099480,1302,1302,1302,1302,0
|
|
20240502,132400,645099480,1302,1304,1304,1302,1967
|
|
20240502,132300,642537778,1304,1304,1304,1304,0
|
|
20240502,132200,642537778,1304,1303,1304,1302,1967
|
|
20240502,132100,639975527,1303,1304,1304,1303,1502
|
|
20240502,132000,638017685,1304,1304,1304,1304,1000
|
|
20240502,131900,636713685,1304,1302,1304,1300,1631
|
|
20240502,131800,634589221,1304,1304,1304,1304,0
|
|
20240502,131700,634589221,1304,1304,1304,1304,0
|
|
20240502,131600,634589221,1304,1304,1304,1304,3
|
|
20240502,131500,634585309,1304,1304,1304,1304,5
|
|
20240502,131400,634578789,1304,1304,1304,1304,0
|
|
20240502,131300,634578789,1304,1304,1304,1304,0
|
|
20240502,131200,634578789,1304,1304,1304,1304,100
|
|
20240502,131100,634448389,1304,1304,1304,1304,400
|
|
20240502,131000,633926789,1304,1304,1304,1304,930
|
|
20240502,130900,632714069,1304,1304,1304,1304,500
|
|
20240502,130800,632062069,1304,1304,1304,1304,10158
|
|
20240502,130700,618816037,1304,1303,1304,1303,803
|
|
20240502,130600,617769290,1303,1301,1303,1301,18116
|
|
20240502,130500,594190421,1301,1300,1301,1300,220
|
|
20240502,130400,593904331,1299,1301,1301,1299,4927
|
|
20240502,130300,587501190,1301,1301,1301,1301,0
|
|
20240502,130200,587501190,1301,1301,1301,1301,1005
|
|
20240502,130100,586193685,1301,1301,1301,1301,0
|
|
20240502,130000,586193685,1301,1301,1301,1301,200
|
|
20240502,125900,585933485,1300,1300,1300,1300,0
|
|
20240502,125800,585933485,1300,1300,1300,1300,632
|
|
20240502,125700,585111885,1300,1300,1300,1300,201
|
|
20240502,125600,584850585,1300,1300,1300,1300,5047
|
|
20240502,125500,578289485,1300,1299,1300,1299,6007
|
|
20240502,125400,570482507,1299,1299,1299,1299,6004
|
|
20240502,125300,562683311,1299,1299,1299,1299,500
|
|
20240502,125200,562033811,1299,1299,1299,1298,2854
|
|
20240502,125100,558328627,1299,1299,1299,1299,0
|
|
20240502,125000,558328627,1299,1300,1300,1299,545
|
|
20240502,124900,557620472,1300,1300,1300,1300,10
|
|
20240502,124800,557607472,1298,1301,1301,1298,4982
|
|
20240502,124700,551133856,1301,1301,1302,1300,3260
|
|
20240502,124600,546894206,1302,1302,1302,1302,23521
|
|
20240502,124500,516269864,1302,1303,1303,1302,244
|
|
20240502,124400,515952168,1302,1302,1302,1302,300
|
|
20240502,124300,515561568,1302,1302,1302,1302,798
|
|
20240502,124200,514522572,1302,1302,1302,1302,201
|
|
20240502,124100,514260870,1302,1302,1302,1302,1
|
|
20240502,124000,514259568,1300,1303,1303,1300,3000
|
|
20240502,123900,510356568,1302,1301,1302,1301,312
|
|
20240502,123800,509950533,1301,1302,1302,1301,121
|
|
20240502,123700,509793002,1302,1302,1302,1302,20
|
|
20240502,123600,509766962,1302,1302,1302,1302,250
|
|
20240502,123500,509441462,1302,1302,1302,1302,1400
|
|
20240502,123400,507618662,1302,1302,1302,1302,230
|
|
20240502,123300,507319202,1302,1302,1302,1302,541
|
|
20240502,123200,506614820,1302,1298,1302,1298,348
|
|
20240502,123100,506161804,1302,1302,1302,1302,1790
|
|
20240502,123000,503831224,1302,1301,1302,1301,467
|
|
20240502,122900,503223560,1301,1301,1301,1301,93
|
|
20240502,122800,503102567,1302,1301,1302,1301,1777
|
|
20240502,122700,500789690,1301,1300,1301,1300,423
|
|
20240502,122600,500239789,1301,1301,1301,1301,0
|
|
20240502,122500,500239789,1301,1301,1301,1301,1235
|
|
20240502,122400,498633054,1302,1302,1302,1302,200
|
|
20240502,122300,498372654,1302,1300,1302,1300,1098
|
|
20240502,122200,496944442,1300,1302,1302,1299,810
|
|
20240502,122100,495891890,1300,1302,1302,1300,2590
|
|
20240502,122000,492522550,1301,1302,1302,1301,1750
|
|
20240502,121900,490244750,1302,1295,1302,1295,17025
|
|
20240502,121800,468193765,1295,1295,1295,1295,1920
|
|
20240502,121700,465707365,1295,1295,1295,1295,2284
|
|
20240502,121600,462749585,1295,1295,1295,1295,200
|
|
20240502,121500,462490585,1294,1295,1295,1294,20378
|
|
20240502,121400,436102781,1295,1295,1295,1295,27174
|
|
20240502,121300,400912451,1295,1295,1295,1295,6676
|
|
20240502,121200,392267031,1295,1295,1295,1295,750
|
|
20240502,121100,391295781,1295,1299,1299,1295,11677
|
|
20240502,121000,376161128,1299,1300,1300,1299,2340
|
|
20240502,120900,373119446,1300,1300,1300,1300,1000
|
|
20240502,120800,371819446,1300,1304,1304,1300,20000
|
|
20240502,120700,345808987,1304,1305,1305,1304,1924
|
|
20240502,120600,343299542,1305,1305,1305,1305,0
|
|
20240502,120500,343299542,1305,1310,1310,1305,3166
|
|
20240502,120400,339157607,1311,1311,1311,1311,0
|
|
20240502,120300,339157607,1311,1311,1311,1311,0
|
|
20240502,120200,339157607,1311,1311,1311,1311,1049
|
|
20240502,120100,337782368,1311,1311,1311,1311,90
|
|
20240502,120000,337664378,1311,1311,1311,1311,605
|
|
20240502,115900,336871223,1311,1311,1312,1311,1826
|
|
20240502,115800,334476310,1311,1310,1311,1310,4492
|
|
20240502,115700,328591788,1310,1306,1310,1306,24132
|
|
20240502,115600,296982868,1310,1309,1310,1309,2603
|
|
20240502,115500,293573538,1303,1303,1303,1303,1
|
|
20240502,115400,293572235,1311,1311,1311,1311,0
|
|
20240502,115300,293572235,1311,1316,1316,1301,15256
|
|
20240502,115200,273683825,1316,1316,1316,1314,800
|
|
20240502,115100,272631425,1316,1316,1316,1314,300
|
|
20240502,115000,272236825,1316,1310,1316,1310,211
|
|
20240502,114900,271960409,1310,1310,1310,1310,1119
|
|
20240502,114800,270494519,1304,1319,1319,1304,18401
|
|
20240502,114700,246441148,1319,1319,1319,1319,650
|
|
20240502,114600,245583798,1319,1319,1320,1319,908
|
|
20240502,114500,244386046,1319,1323,1323,1314,30030
|
|
20240502,114400,204807630,1323,1323,1323,1323,0
|
|
20240502,114300,204807630,1323,1323,1323,1323,500
|
|
20240502,114200,204146130,1323,1324,1324,1323,6018
|
|
20240502,114100,196181445,1325,1326,1326,1325,2568
|
|
20240502,114000,192778030,1327,1328,1328,1327,2959
|
|
20240502,113900,188851407,1330,1330,1330,1330,1
|
|
20240502,113800,188850077,1330,1330,1330,1330,0
|
|
20240502,113700,188850077,1330,1330,1330,1330,14
|
|
20240502,113600,188831457,1330,1330,1330,1330,0
|
|
20240502,113500,188831457,1330,1330,1330,1330,101
|
|
20240502,113400,188697127,1327,1327,1327,1327,445
|
|
20240502,113300,188106612,1330,1330,1330,1330,0
|
|
20240502,113200,188106612,1330,1330,1330,1330,0
|
|
20240502,113100,188106612,1330,1330,1330,1330,1
|
|
20240502,113000,188105282,1327,1328,1328,1327,3928
|
|
20240502,112900,182890709,1330,1330,1330,1330,0
|
|
20240502,112800,182890709,1330,1330,1330,1330,0
|
|
20240502,112700,182890709,1330,1330,1330,1330,0
|
|
20240502,112600,182890709,1330,1330,1330,1330,0
|
|
20240502,112500,182890709,1330,1330,1330,1330,1
|
|
20240502,112400,182889379,1330,1330,1330,1330,270
|
|
20240502,112300,182530279,1330,1330,1330,1330,0
|
|
20240502,112200,182530279,1330,1330,1330,1330,0
|
|
20240502,112100,182530279,1330,1329,1330,1329,1519
|
|
20240502,112000,180510229,1329,1329,1329,1329,0
|
|
20240502,111900,180510229,1329,1329,1329,1329,0
|
|
20240502,111800,180510229,1329,1329,1329,1329,0
|
|
20240502,111700,180510229,1329,1329,1329,1329,0
|
|
20240502,111600,180510229,1329,1329,1329,1329,0
|
|
20240502,111500,180510229,1329,1329,1329,1329,0
|
|
20240502,111400,180510229,1329,1329,1329,1329,0
|
|
20240502,111300,180510229,1329,1329,1329,1329,1
|
|
20240502,111200,180508900,1329,1329,1329,1329,0
|
|
20240502,111100,180508900,1329,1329,1329,1329,0
|
|
20240502,111000,180508900,1329,1329,1329,1329,50
|
|
20240502,110900,180442450,1330,1330,1330,1330,0
|
|
20240502,110800,180442450,1330,1330,1330,1330,0
|
|
20240502,110700,180442450,1330,1330,1330,1330,0
|
|
20240502,110600,180442450,1330,1330,1330,1330,0
|
|
20240502,110500,180442450,1330,1330,1330,1330,1
|
|
20240502,110400,180441120,1329,1329,1329,1329,362
|
|
20240502,110300,179960022,1330,1330,1330,1330,101
|
|
20240502,110200,179825692,1330,1330,1330,1330,40
|
|
20240502,110100,179772492,1330,1327,1330,1327,2
|
|
20240502,110000,179769835,1330,1330,1330,1330,2800
|
|
20240502,105900,176045835,1329,1328,1329,1328,400
|
|
20240502,105800,175514435,1329,1329,1329,1329,0
|
|
20240502,105700,175514435,1329,1329,1329,1329,0
|
|
20240502,105600,175514435,1329,1329,1329,1329,1
|
|
20240502,105500,175513106,1327,1329,1329,1327,600
|
|
20240502,105400,174716704,1329,1329,1329,1329,100
|
|
20240502,105300,174583804,1329,1329,1329,1329,0
|
|
20240502,105200,174583804,1329,1330,1331,1329,1735
|
|
20240502,105100,172277939,1329,1329,1329,1329,0
|
|
20240502,105000,172277939,1329,1329,1329,1329,0
|
|
20240502,104900,172277939,1329,1329,1329,1329,0
|
|
20240502,104800,172277939,1329,1329,1329,1329,0
|
|
20240502,104700,172277939,1329,1328,1329,1328,3767
|
|
20240502,104600,167273493,1328,1328,1328,1328,103
|
|
20240502,104500,167136709,1328,1328,1328,1328,1399
|
|
20240502,104400,165278837,1328,1328,1328,1328,601
|
|
20240502,104300,164480709,1326,1328,1329,1326,3164
|
|
20240502,104200,160282861,1329,1329,1329,1329,1
|
|
20240502,104100,160281532,1327,1327,1327,1327,1
|
|
20240502,104000,160280205,1327,1327,1327,1327,1000
|
|
20240502,103900,158953205,1329,1327,1329,1327,190
|
|
20240502,103800,158701073,1330,1330,1330,1330,0
|
|
20240502,103700,158701073,1330,1330,1330,1330,100
|
|
20240502,103600,158568073,1330,1330,1330,1330,0
|
|
20240502,103500,158568073,1330,1330,1330,1330,1
|
|
20240502,103400,158566743,1330,1330,1330,1330,1
|
|
20240502,103300,158565413,1327,1327,1327,1327,0
|
|
20240502,103200,158565413,1327,1330,1330,1327,610
|
|
20240502,103100,157754143,1327,1327,1327,1327,618
|
|
20240502,103000,156934057,1327,1330,1330,1327,3132
|
|
20240502,102900,152773813,1330,1330,1330,1330,1000
|
|
20240502,102800,151443813,1330,1330,1330,1330,1000
|
|
20240502,102700,150113813,1334,1334,1334,1330,1021
|
|
20240502,102600,148755799,1330,1330,1330,1330,1590
|
|
20240502,102500,146641099,1334,1334,1334,1334,4
|
|
20240502,102400,146635763,1329,1329,1329,1329,260
|
|
20240502,102300,146290223,1328,1334,1334,1328,358
|
|
20240502,102200,145814769,1330,1330,1330,1330,128
|
|
20240502,102100,145644529,1334,1334,1334,1334,0
|
|
20240502,102000,145644529,1334,1332,1335,1329,5726
|
|
20240502,101900,138030124,1332,1332,1332,1332,2136
|
|
20240502,101800,135184972,1340,1340,1340,1340,30
|
|
20240502,101700,135144772,1340,1340,1340,1340,200
|
|
20240502,101600,134876772,1340,1340,1340,1340,0
|
|
20240502,101500,134876772,1340,1340,1340,1340,0
|
|
20240502,101400,134876772,1340,1340,1340,1340,20
|
|
20240502,101300,134849972,1331,1331,1331,1331,1000
|
|
20240502,101200,133518972,1340,1340,1340,1340,1
|
|
20240502,101100,133517632,1338,1338,1338,1338,0
|
|
20240502,101000,133517632,1338,1338,1338,1338,358
|
|
20240502,100900,133038628,1338,1338,1338,1338,500
|
|
20240502,100800,132369628,1338,1338,1338,1338,201
|
|
20240502,100700,132100690,1338,1338,1338,1338,0
|
|
20240502,100600,132100690,1338,1338,1338,1338,20
|
|
20240502,100500,132073930,1340,1335,1340,1331,3213
|
|
20240502,100400,127792782,1335,1341,1341,1335,503
|
|
20240502,100300,127118277,1341,1334,1341,1334,434
|
|
20240502,100200,126539244,1334,1341,1341,1334,1567
|
|
20240502,100100,124444897,1341,1341,1341,1341,1491
|
|
20240502,100000,122445466,1341,1334,1341,1334,54
|
|
20240502,095900,122373402,1334,1334,1334,1334,10
|
|
20240502,095800,122360062,1334,1341,1341,1334,470
|
|
20240502,095700,121730869,1341,1341,1341,1336,3988
|
|
20240502,095600,116398950,1341,1341,1341,1341,13
|
|
20240502,095500,116381517,1341,1341,1341,1338,28
|
|
20240502,095400,116343972,1339,1339,1339,1339,0
|
|
20240502,095300,116343972,1339,1339,1339,1339,0
|
|
20240502,095200,116343972,1339,1339,1339,1339,100
|
|
20240502,095100,116210072,1339,1339,1339,1339,2
|
|
20240502,095000,116207394,1339,1339,1339,1339,500
|
|
20240502,094900,115537894,1339,1342,1342,1339,1505
|
|
20240502,094800,113521481,1341,1341,1341,1341,177
|
|
20240502,094700,113284124,1342,1342,1342,1342,0
|
|
20240502,094600,113284124,1342,1341,1342,1341,547
|
|
20240502,094500,112550547,1341,1341,1341,1341,200
|
|
20240502,094400,112282347,1341,1342,1342,1341,180
|
|
20240502,094300,112040937,1342,1344,1344,1342,870
|
|
20240502,094200,110873388,1345,1345,1345,1345,0
|
|
20240502,094100,110873388,1345,1346,1346,1345,973
|
|
20240502,094000,109564680,1347,1347,1347,1347,566
|
|
20240502,093900,108802278,1347,1347,1347,1347,726
|
|
20240502,093800,107824356,1347,1348,1348,1347,1456
|
|
20240502,093700,105862624,1355,1355,1355,1355,76
|
|
20240502,093600,105759644,1355,1349,1355,1347,709
|
|
20240502,093500,104803065,1349,1352,1352,1347,4574
|
|
20240502,093400,98630860,1353,1353,1353,1353,638
|
|
20240502,093300,97767646,1359,1359,1359,1359,110
|
|
20240502,093200,97618156,1359,1353,1359,1353,1022
|
|
20240502,093100,96235384,1351,1359,1359,1351,212
|
|
20240502,093000,95948868,1359,1352,1359,1352,15405
|
|
20240502,092900,75066093,1352,1348,1352,1348,7440
|
|
20240502,092800,65023033,1350,1347,1350,1347,4232
|
|
20240502,092700,59313533,1350,1350,1350,1350,134
|
|
20240502,092600,59132633,1350,1347,1350,1347,2714
|
|
20240502,092500,55473842,1346,1345,1346,1345,3147
|
|
20240502,092400,51240126,1345,1345,1345,1344,588
|
|
20240502,092300,50449276,1345,1345,1345,1345,1274
|
|
20240502,092200,48735746,1344,1344,1344,1344,1508
|
|
20240502,092100,46708994,1343,1343,1343,1343,1149
|
|
20240502,092000,45165887,1343,1343,1343,1343,1000
|
|
20240502,091900,43822887,1343,1343,1343,1343,1
|
|
20240502,091800,43821544,1344,1339,1344,1337,1315
|
|
20240502,091700,42062749,1339,1337,1339,1336,2007
|
|
20240502,091600,39377821,1337,1337,1337,1337,0
|
|
20240502,091500,39377821,1337,1337,1337,1337,743
|
|
20240502,091400,38384430,1339,1339,1339,1339,1007
|
|
20240502,091300,37036057,1345,1345,1345,1345,0
|
|
20240502,091200,37036057,1345,1345,1345,1345,10
|
|
20240502,091100,37022607,1345,1344,1345,1344,1014
|
|
20240502,091000,35659520,1344,1344,1344,1330,2186
|
|
20240502,090900,32751528,1344,1333,1345,1328,4955
|
|
20240502,090800,26134855,1332,1332,1332,1322,600
|
|
20240502,090700,25336655,1333,1322,1334,1321,4533
|
|
20240502,090600,19344111,1323,1326,1326,1322,7827
|
|
20240502,090500,8984536,1336,1329,1336,1325,3407
|
|
20240502,090400,4451040,1337,1337,1337,1337,0
|
|
20240502,090300,4451040,1337,1337,1337,1337,0
|
|
20240502,090200,4451040,1337,1328,1337,1328,28
|
|
20240502,090100,4413766,1330,1338,1338,1330,111
|
|
20240502,090000,4266036,1321,1339,1339,1321,3186
|