599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,185600,1071391973,1332,1332,1332,1332,4745
|
|
20240503,185500,1071391973,1332,1332,1332,1332,0
|
|
20240503,185400,1071391973,1332,1332,1332,1332,0
|
|
20240503,185300,1071391973,1332,1332,1332,1332,0
|
|
20240503,185200,1071391973,1332,1332,1332,1332,0
|
|
20240503,185100,1071391973,1332,1332,1332,1332,0
|
|
20240503,185000,1071391973,1332,1332,1332,1332,0
|
|
20240503,184900,1071391973,1332,1332,1332,1332,0
|
|
20240503,184800,1071391973,1332,1332,1332,1332,0
|
|
20240503,184700,1071391973,1332,1332,1332,1332,0
|
|
20240503,184600,1071391973,1332,1332,1332,1332,0
|
|
20240503,184500,1071391973,1332,1332,1332,1332,0
|
|
20240503,184400,1071391973,1332,1332,1332,1332,0
|
|
20240503,184300,1071391973,1332,1332,1332,1332,0
|
|
20240503,184200,1071391973,1332,1332,1332,1332,0
|
|
20240503,184100,1071391973,1332,1332,1332,1332,0
|
|
20240503,184000,1071391973,1332,1332,1332,1332,0
|
|
20240503,183900,1071391973,1332,1332,1332,1332,0
|
|
20240503,183800,1071391973,1332,1332,1332,1332,0
|
|
20240503,183700,1071391973,1332,1332,1332,1332,0
|
|
20240503,183600,1071391973,1332,1332,1332,1332,0
|
|
20240503,183500,1071391973,1332,1332,1332,1332,0
|
|
20240503,183400,1071391973,1332,1332,1332,1332,0
|
|
20240503,183300,1071391973,1332,1332,1332,1332,0
|
|
20240503,183200,1071391973,1332,1332,1332,1332,0
|
|
20240503,183100,1071391973,1332,1332,1332,1332,0
|
|
20240503,183000,1071391973,1332,1332,1332,1332,0
|
|
20240503,182900,1071391973,1332,1332,1332,1332,0
|
|
20240503,182800,1071391973,1332,1332,1332,1332,0
|
|
20240503,182700,1071391973,1332,1332,1332,1332,0
|
|
20240503,182600,1071391973,1332,1332,1332,1332,4745
|
|
20240503,182500,1071391973,1332,1332,1332,1332,0
|
|
20240503,182400,1071391973,1332,1332,1332,1332,0
|
|
20240503,182300,1071391973,1332,1332,1332,1332,0
|
|
20240503,182200,1071391973,1332,1332,1332,1332,0
|
|
20240503,182100,1071391973,1332,1332,1332,1332,0
|
|
20240503,182000,1071391973,1332,1332,1332,1332,0
|
|
20240503,181900,1071391973,1332,1332,1332,1332,0
|
|
20240503,181800,1071391973,1332,1332,1332,1332,0
|
|
20240503,181700,1071391973,1332,1332,1332,1332,0
|
|
20240503,181600,1071391973,1332,1332,1332,1332,0
|
|
20240503,181500,1071391973,1332,1332,1332,1332,0
|
|
20240503,181400,1071391973,1332,1332,1332,1332,0
|
|
20240503,181300,1071391973,1332,1332,1332,1332,0
|
|
20240503,181200,1071391973,1332,1332,1332,1332,0
|
|
20240503,181100,1071391973,1332,1332,1332,1332,0
|
|
20240503,181000,1071391973,1332,1332,1332,1332,0
|
|
20240503,180900,1071391973,1332,1332,1332,1332,0
|
|
20240503,180800,1071391973,1332,1332,1332,1332,0
|
|
20240503,180700,1071391973,1332,1332,1332,1332,0
|
|
20240503,180600,1071391973,1332,1332,1332,1332,0
|
|
20240503,180500,1071391973,1332,1332,1332,1332,0
|
|
20240503,180400,1071391973,1332,1332,1332,1332,0
|
|
20240503,180300,1071391973,1332,1332,1332,1332,0
|
|
20240503,180200,1071391973,1332,1332,1332,1332,0
|
|
20240503,180100,1071391973,1332,1332,1332,1332,0
|
|
20240503,180000,1071391973,1332,1332,1332,1332,0
|
|
20240503,175900,1071391973,1332,1332,1332,1332,0
|
|
20240503,175800,1071391973,1332,1332,1332,1332,0
|
|
20240503,175700,1071391973,1332,1332,1332,1332,0
|
|
20240503,175600,1071391973,1332,1332,1332,1332,4745
|
|
20240503,175500,1071391973,1332,1332,1332,1332,0
|
|
20240503,175400,1071391973,1332,1332,1332,1332,0
|
|
20240503,175300,1071391973,1332,1332,1332,1332,0
|
|
20240503,175200,1071391973,1332,1332,1332,1332,0
|
|
20240503,175100,1071391973,1332,1332,1332,1332,0
|
|
20240503,175000,1071391973,1332,1332,1332,1332,0
|
|
20240503,174900,1071391973,1332,1332,1332,1332,0
|
|
20240503,174800,1071391973,1332,1332,1332,1332,0
|
|
20240503,174700,1071391973,1332,1332,1332,1332,0
|
|
20240503,174600,1071391973,1332,1332,1332,1332,0
|
|
20240503,174500,1071391973,1332,1332,1332,1332,0
|
|
20240503,174400,1071391973,1332,1332,1332,1332,0
|
|
20240503,174300,1071391973,1332,1332,1332,1332,0
|
|
20240503,174200,1071391973,1332,1332,1332,1332,0
|
|
20240503,174100,1071391973,1332,1332,1332,1332,0
|
|
20240503,174000,1071391973,1332,1332,1332,1332,0
|
|
20240503,173900,1071391973,1332,1332,1332,1332,0
|
|
20240503,173800,1071391973,1332,1332,1332,1332,0
|
|
20240503,173700,1071391973,1332,1332,1332,1332,0
|
|
20240503,173600,1071391973,1332,1332,1332,1332,0
|
|
20240503,173500,1071391973,1332,1332,1332,1332,0
|
|
20240503,173400,1071391973,1332,1332,1332,1332,0
|
|
20240503,173300,1071391973,1332,1332,1332,1332,0
|
|
20240503,173200,1071391973,1332,1332,1332,1332,0
|
|
20240503,173100,1071391973,1332,1332,1332,1332,0
|
|
20240503,173000,1071391973,1332,1332,1332,1332,0
|
|
20240503,172900,1071391973,1332,1332,1332,1332,0
|
|
20240503,172800,1071391973,1332,1332,1332,1332,0
|
|
20240503,172700,1071391973,1332,1332,1332,1332,0
|
|
20240503,172600,1071391973,1332,1332,1332,1332,4745
|
|
20240503,172500,1071391973,1332,1332,1332,1332,0
|
|
20240503,172400,1071391973,1332,1332,1332,1332,0
|
|
20240503,172300,1071391973,1332,1332,1332,1332,0
|
|
20240503,172200,1071391973,1332,1332,1332,1332,0
|
|
20240503,172100,1071391973,1332,1332,1332,1332,0
|
|
20240503,172000,1071391973,1332,1332,1332,1332,0
|
|
20240503,171900,1071391973,1332,1332,1332,1332,0
|
|
20240503,171800,1071391973,1332,1332,1332,1332,0
|
|
20240503,171700,1071391973,1332,1332,1332,1332,0
|
|
20240503,171600,1071391973,1332,1332,1332,1332,0
|
|
20240503,171500,1071391973,1332,1332,1332,1332,0
|
|
20240503,171400,1071391973,1332,1332,1332,1332,0
|
|
20240503,171300,1071391973,1332,1332,1332,1332,0
|
|
20240503,171200,1071391973,1332,1332,1332,1332,0
|
|
20240503,171100,1071391973,1332,1332,1332,1332,0
|
|
20240503,171000,1071391973,1332,1332,1332,1332,0
|
|
20240503,170900,1071391973,1332,1332,1332,1332,0
|
|
20240503,170800,1071391973,1332,1332,1332,1332,0
|
|
20240503,170700,1071391973,1332,1332,1332,1332,0
|
|
20240503,170600,1071391973,1332,1332,1332,1332,0
|
|
20240503,170500,1071391973,1332,1332,1332,1332,0
|
|
20240503,170400,1071391973,1332,1332,1332,1332,0
|
|
20240503,170300,1071391973,1332,1332,1332,1332,0
|
|
20240503,170200,1071391973,1332,1332,1332,1332,0
|
|
20240503,170100,1071391973,1332,1332,1332,1332,0
|
|
20240503,170000,1071391973,1332,1332,1332,1332,0
|
|
20240503,165900,1071391973,1332,1332,1332,1332,0
|
|
20240503,165800,1071391973,1332,1332,1332,1332,0
|
|
20240503,165700,1071391973,1332,1332,1332,1332,0
|
|
20240503,165600,1071391973,1332,1332,1332,1332,4745
|
|
20240503,165500,1071391973,1332,1332,1332,1332,0
|
|
20240503,165400,1071391973,1332,1332,1332,1332,0
|
|
20240503,165300,1071391973,1332,1332,1332,1332,0
|
|
20240503,165200,1071391973,1332,1332,1332,1332,0
|
|
20240503,165100,1071391973,1332,1332,1332,1332,0
|
|
20240503,165000,1071391973,1332,1332,1332,1332,0
|
|
20240503,164900,1071391973,1332,1332,1332,1332,0
|
|
20240503,164800,1071391973,1332,1332,1332,1332,0
|
|
20240503,164700,1071391973,1332,1332,1332,1332,0
|
|
20240503,164600,1071391973,1332,1332,1332,1332,0
|
|
20240503,164500,1071391973,1332,1332,1332,1332,0
|
|
20240503,164400,1071391973,1332,1332,1332,1332,0
|
|
20240503,164300,1071391973,1332,1332,1332,1332,0
|
|
20240503,164200,1071391973,1332,1332,1332,1332,0
|
|
20240503,164100,1071391973,1332,1332,1332,1332,0
|
|
20240503,164000,1071391973,1332,1332,1332,1332,0
|
|
20240503,163900,1071391973,1332,1332,1332,1332,0
|
|
20240503,163800,1071391973,1332,1332,1332,1332,0
|
|
20240503,163700,1071391973,1332,1332,1332,1332,0
|
|
20240503,163600,1071391973,1332,1332,1332,1332,0
|
|
20240503,163500,1071391973,1332,1332,1332,1332,0
|
|
20240503,163400,1071391973,1332,1332,1332,1332,0
|
|
20240503,163300,1071391973,1332,1332,1332,1332,0
|
|
20240503,163200,1071391973,1332,1332,1332,1332,0
|
|
20240503,163100,1071391973,1332,1332,1332,1332,0
|
|
20240503,163000,1071391973,1332,1332,1332,1332,0
|
|
20240503,162900,1071391973,1332,1332,1332,1332,0
|
|
20240503,162800,1071391973,1332,1332,1332,1332,0
|
|
20240503,162700,1071391973,1332,1332,1332,1332,0
|
|
20240503,162600,1071391973,1332,1332,1332,1332,4745
|
|
20240503,162500,1071391973,1332,1332,1332,1332,0
|
|
20240503,162400,1071391973,1332,1332,1332,1332,0
|
|
20240503,162300,1071391973,1332,1332,1332,1332,0
|
|
20240503,162200,1071391973,1332,1332,1332,1332,0
|
|
20240503,162100,1071391973,1332,1332,1332,1332,0
|
|
20240503,162000,1071391973,1332,1332,1332,1332,0
|
|
20240503,161900,1071391973,1332,1332,1332,1332,0
|
|
20240503,161800,1071391973,1332,1332,1332,1332,0
|
|
20240503,161700,1071391973,1332,1332,1332,1332,0
|
|
20240503,161600,1071391973,1332,1332,1332,1332,0
|
|
20240503,161500,1071391973,1332,1332,1332,1332,0
|
|
20240503,161400,1071391973,1332,1332,1332,1332,0
|
|
20240503,161300,1071391973,1332,1332,1332,1332,0
|
|
20240503,161200,1071391973,1332,1332,1332,1332,0
|
|
20240503,161100,1071391973,1332,1332,1332,1332,0
|
|
20240503,161000,1071391973,1332,1332,1332,1332,0
|
|
20240503,160900,1071391973,1332,1332,1332,1332,0
|
|
20240503,160800,1071391973,1332,1332,1332,1332,0
|
|
20240503,160700,1071391973,1332,1332,1332,1332,0
|
|
20240503,160600,1071391973,1332,1332,1332,1332,0
|
|
20240503,160500,1071391973,1332,1332,1332,1332,0
|
|
20240503,160400,1071391973,1332,1332,1332,1332,0
|
|
20240503,160300,1071391973,1332,1332,1332,1332,0
|
|
20240503,160200,1071391973,1332,1332,1332,1332,0
|
|
20240503,160100,1071391973,1332,1332,1332,1332,0
|
|
20240503,160000,1071391973,1332,1332,1332,1332,0
|
|
20240503,155900,1071391973,1332,1332,1332,1332,0
|
|
20240503,155800,1071391973,1332,1332,1332,1332,0
|
|
20240503,155700,1071391973,1332,1332,1332,1332,0
|
|
20240503,155600,1071391973,1332,1332,1332,1332,4745
|
|
20240503,155500,1071391973,1332,1332,1332,1332,0
|
|
20240503,155400,1071391973,1332,1332,1332,1332,0
|
|
20240503,155300,1071391973,1332,1332,1332,1332,0
|
|
20240503,155200,1071391973,1332,1332,1332,1332,0
|
|
20240503,155100,1071391973,1332,1332,1332,1332,0
|
|
20240503,155000,1071391973,1332,1332,1332,1332,0
|
|
20240503,154900,1071391973,1332,1332,1332,1332,0
|
|
20240503,154800,1071391973,1332,1332,1332,1332,0
|
|
20240503,154700,1071391973,1332,1332,1332,1332,0
|
|
20240503,154600,1071391973,1332,1332,1332,1332,0
|
|
20240503,154500,1071391973,1332,1332,1332,1332,0
|
|
20240503,154400,1071391973,1332,1332,1332,1332,0
|
|
20240503,154300,1071391973,1332,1332,1332,1332,0
|
|
20240503,154200,1071391973,1332,1332,1332,1332,0
|
|
20240503,154100,1071391973,1332,1332,1332,1332,0
|
|
20240503,154000,1071391973,1332,1332,1332,1332,0
|
|
20240503,153900,1071391973,1332,1332,1332,1332,0
|
|
20240503,153800,1071391973,1332,1332,1332,1332,0
|
|
20240503,153700,1071391973,1332,1332,1332,1332,0
|
|
20240503,153600,1071391973,1332,1332,1332,1332,0
|
|
20240503,153500,1071391973,1332,1332,1332,1332,0
|
|
20240503,153400,1071391973,1332,1332,1332,1332,0
|
|
20240503,153300,1071391973,1332,1332,1332,1332,0
|
|
20240503,153200,1071391973,1332,1332,1332,1332,0
|
|
20240503,153100,1071391973,1332,1332,1332,1332,0
|
|
20240503,153000,1071391973,1332,1332,1332,1332,4745
|
|
20240503,152900,1065071633,1332,1332,1332,1332,0
|
|
20240503,152800,1065071633,1332,1332,1332,1332,0
|
|
20240503,152700,1065071633,1332,1332,1332,1332,0
|
|
20240503,152600,1065071633,1332,1332,1332,1332,0
|
|
20240503,152500,1065071633,1332,1332,1332,1332,0
|
|
20240503,152400,1065071633,1332,1332,1332,1332,0
|
|
20240503,152300,1065071633,1332,1332,1332,1332,0
|
|
20240503,152200,1065071633,1332,1332,1332,1332,0
|
|
20240503,152100,1065071633,1332,1332,1332,1332,0
|
|
20240503,152000,1065071633,1332,1332,1332,1332,0
|
|
20240503,151900,1065071633,1332,1326,1332,1326,3388
|
|
20240503,151800,1060569621,1315,1327,1327,1315,2177
|
|
20240503,151700,1057698766,1328,1320,1328,1320,2595
|
|
20240503,151600,1054262058,1324,1311,1324,1311,5204
|
|
20240503,151500,1047409230,1323,1324,1324,1323,102
|
|
20240503,151400,1047274282,1305,1327,1328,1305,17103
|
|
20240503,151300,1024819967,1320,1320,1320,1320,1359
|
|
20240503,151200,1023026087,1323,1329,1329,1323,3254
|
|
20240503,151100,1018708787,1327,1321,1327,1321,7400
|
|
20240503,151000,1008905776,1329,1328,1329,1328,3560
|
|
20240503,150900,1004175736,1329,1323,1329,1323,5000
|
|
20240503,150800,997548100,1320,1321,1323,1320,7814
|
|
20240503,150700,987217135,1320,1320,1320,1318,7636
|
|
20240503,150600,977140262,1322,1325,1325,1321,3863
|
|
20240503,150500,972033321,1328,1328,1328,1328,560
|
|
20240503,150400,971289641,1331,1331,1331,1331,45
|
|
20240503,150300,971229746,1331,1330,1331,1330,1017
|
|
20240503,150200,969876682,1331,1332,1332,1330,423
|
|
20240503,150100,969313470,1331,1328,1331,1328,7178
|
|
20240503,150000,959764865,1328,1330,1330,1327,2677
|
|
20240503,145900,956209278,1330,1320,1330,1320,4205
|
|
20240503,145800,950631312,1320,1322,1329,1320,3757
|
|
20240503,145700,945653038,1323,1323,1323,1323,506
|
|
20240503,145600,944983600,1332,1328,1332,1328,545
|
|
20240503,145500,944259440,1328,1328,1328,1324,6857
|
|
20240503,145400,935170498,1328,1332,1332,1328,28
|
|
20240503,145300,935133278,1330,1329,1330,1328,1530
|
|
20240503,145200,933100878,1330,1330,1330,1330,0
|
|
20240503,145100,933100878,1330,1339,1339,1330,3280
|
|
20240503,145000,928733720,1340,1337,1340,1337,507
|
|
20240503,144900,928055127,1337,1334,1337,1333,4200
|
|
20240503,144800,922452813,1335,1337,1337,1335,1355
|
|
20240503,144700,920642047,1336,1338,1339,1336,2100
|
|
20240503,144600,917833747,1339,1340,1344,1339,2320
|
|
20240503,144500,914725443,1344,1344,1344,1344,84
|
|
20240503,144400,914612547,1344,1344,1344,1344,0
|
|
20240503,144300,914612547,1344,1344,1344,1344,0
|
|
20240503,144200,914612547,1344,1343,1344,1343,5651
|
|
20240503,144100,907019308,1342,1342,1342,1342,1000
|
|
20240503,144000,905677308,1341,1341,1343,1341,400
|
|
20240503,143900,905140508,1339,1339,1339,1339,1005
|
|
20240503,143800,903794813,1340,1340,1340,1340,2001
|
|
20240503,143700,901113473,1341,1342,1342,1341,1500
|
|
20240503,143600,899100973,1340,1340,1340,1340,95
|
|
20240503,143500,898973673,1340,1340,1340,1340,355
|
|
20240503,143400,898497973,1340,1340,1340,1340,0
|
|
20240503,143300,898497973,1340,1340,1340,1340,1653
|
|
20240503,143200,896282953,1340,1340,1340,1340,0
|
|
20240503,143100,896282953,1340,1340,1340,1340,20
|
|
20240503,143000,896256153,1343,1343,1343,1343,0
|
|
20240503,142900,896256153,1343,1343,1343,1343,0
|
|
20240503,142800,896256153,1343,1343,1343,1343,0
|
|
20240503,142700,896256153,1343,1343,1343,1343,1000
|
|
20240503,142600,894913153,1343,1343,1343,1343,0
|
|
20240503,142500,894913153,1343,1342,1343,1342,4018
|
|
20240503,142400,889517803,1342,1342,1342,1342,2151
|
|
20240503,142300,886631161,1343,1343,1343,1343,0
|
|
20240503,142200,886631161,1343,1343,1343,1343,501
|
|
20240503,142100,885958318,1344,1344,1344,1344,0
|
|
20240503,142000,885958318,1344,1344,1344,1344,0
|
|
20240503,141900,885958318,1344,1340,1344,1340,7440
|
|
20240503,141800,875977281,1340,1340,1340,1340,0
|
|
20240503,141700,875977281,1340,1337,1340,1336,2800
|
|
20240503,141600,872230407,1337,1340,1340,1337,538
|
|
20240503,141500,871510987,1340,1340,1340,1340,0
|
|
20240503,141400,871510987,1340,1340,1340,1340,601
|
|
20240503,141300,870705647,1340,1340,1340,1340,0
|
|
20240503,141200,870705647,1340,1336,1340,1335,4500
|
|
20240503,141100,864693265,1336,1336,1336,1336,0
|
|
20240503,141000,864693265,1336,1336,1336,1336,0
|
|
20240503,140900,864693265,1336,1340,1340,1336,1140
|
|
20240503,140800,863165697,1340,1340,1340,1340,0
|
|
20240503,140700,863165697,1340,1340,1340,1340,0
|
|
20240503,140600,863165697,1340,1340,1340,1340,500
|
|
20240503,140500,862495697,1340,1340,1340,1340,0
|
|
20240503,140400,862495697,1340,1340,1340,1340,1
|
|
20240503,140300,862494357,1336,1336,1336,1336,0
|
|
20240503,140200,862494357,1336,1336,1336,1336,18
|
|
20240503,140100,862470309,1339,1339,1339,1339,6
|
|
20240503,140000,862462275,1339,1339,1339,1339,50
|
|
20240503,135900,862395325,1339,1339,1339,1339,260
|
|
20240503,135800,862047185,1339,1338,1339,1337,42
|
|
20240503,135700,861991007,1340,1340,1340,1340,0
|
|
20240503,135600,861991007,1340,1340,1340,1340,0
|
|
20240503,135500,861991007,1340,1340,1340,1340,0
|
|
20240503,135400,861991007,1340,1340,1340,1340,2
|
|
20240503,135300,861988327,1340,1340,1340,1340,0
|
|
20240503,135200,861988327,1340,1333,1340,1333,31
|
|
20240503,135100,861946934,1340,1340,1340,1340,0
|
|
20240503,135000,861946934,1340,1340,1340,1340,0
|
|
20240503,134900,861946934,1340,1340,1340,1340,0
|
|
20240503,134800,861946934,1340,1340,1340,1340,0
|
|
20240503,134700,861946934,1340,1340,1340,1340,1
|
|
20240503,134600,861945594,1333,1333,1333,1333,0
|
|
20240503,134500,861945594,1333,1335,1335,1333,2000
|
|
20240503,134400,859279492,1333,1333,1333,1333,0
|
|
20240503,134300,859279492,1333,1333,1333,1333,20
|
|
20240503,134200,859252832,1342,1342,1342,1342,5
|
|
20240503,134100,859246122,1342,1342,1342,1342,0
|
|
20240503,134000,859246122,1342,1342,1342,1342,0
|
|
20240503,133900,859246122,1342,1342,1342,1342,0
|
|
20240503,133800,859246122,1342,1342,1342,1342,0
|
|
20240503,133700,859246122,1342,1342,1342,1342,0
|
|
20240503,133600,859246122,1342,1342,1342,1342,0
|
|
20240503,133500,859246122,1342,1342,1342,1342,0
|
|
20240503,133400,859246122,1342,1342,1342,1342,0
|
|
20240503,133300,859246122,1342,1342,1342,1342,0
|
|
20240503,133200,859246122,1342,1342,1342,1342,1000
|
|
20240503,133100,857904122,1333,1333,1333,1333,0
|
|
20240503,133000,857904122,1333,1333,1333,1333,0
|
|
20240503,132900,857904122,1333,1333,1333,1333,0
|
|
20240503,132800,857904122,1333,1343,1343,1333,457
|
|
20240503,132700,857294931,1341,1341,1341,1332,15000
|
|
20240503,132600,837230553,1341,1337,1342,1337,6344
|
|
20240503,132500,828730508,1337,1335,1337,1335,2665
|
|
20240503,132400,825170167,1331,1331,1331,1331,3990
|
|
20240503,132300,819859477,1331,1331,1331,1331,4250
|
|
20240503,132200,814202727,1331,1334,1334,1331,1092
|
|
20240503,132100,812746275,1335,1334,1335,1334,1395
|
|
20240503,132000,810884608,1333,1331,1333,1331,2245
|
|
20240503,131900,807893941,1330,1330,1330,1330,4005
|
|
20240503,131800,802567291,1330,1330,1330,1330,8000
|
|
20240503,131700,791927291,1330,1330,1330,1330,8000
|
|
20240503,131600,781287291,1330,1330,1330,1330,0
|
|
20240503,131500,781287291,1330,1330,1330,1330,4020
|
|
20240503,131400,775940691,1331,1331,1331,1331,0
|
|
20240503,131300,775940691,1331,1331,1331,1331,1
|
|
20240503,131200,775939360,1331,1325,1331,1325,1600
|
|
20240503,131100,773810162,1331,1331,1331,1331,1000
|
|
20240503,131000,772479162,1331,1330,1331,1330,2000
|
|
20240503,130900,769817812,1330,1330,1330,1330,400
|
|
20240503,130800,769285812,1329,1329,1329,1329,100
|
|
20240503,130700,769152912,1329,1329,1329,1329,0
|
|
20240503,130600,769152912,1329,1321,1329,1321,402
|
|
20240503,130500,768619489,1321,1320,1321,1320,551
|
|
20240503,130400,767891918,1320,1320,1320,1320,350
|
|
20240503,130300,767429918,1320,1320,1320,1320,200
|
|
20240503,130200,767165918,1320,1319,1320,1319,590
|
|
20240503,130100,766387208,1316,1316,1316,1316,0
|
|
20240503,130000,766387208,1316,1316,1316,1316,92
|
|
20240503,125900,766266136,1319,1314,1319,1314,17
|
|
20240503,125800,766243778,1313,1313,1313,1313,101
|
|
20240503,125700,766111165,1312,1311,1312,1311,92
|
|
20240503,125600,765990552,1311,1311,1311,1311,92
|
|
20240503,125500,765869940,1316,1316,1318,1316,208
|
|
20240503,125400,765596094,1310,1310,1318,1310,1991
|
|
20240503,125300,762987564,1319,1311,1319,1310,2519
|
|
20240503,125200,759679028,1320,1319,1320,1319,200
|
|
20240503,125100,759415120,1320,1318,1320,1318,100
|
|
20240503,125000,759283234,1318,1317,1318,1317,700
|
|
20240503,124900,758360724,1317,1313,1318,1311,7849
|
|
20240503,124800,748043168,1314,1319,1323,1314,7502
|
|
20240503,124700,738162250,1319,1319,1319,1317,4119
|
|
20240503,124600,732732473,1326,1324,1327,1319,6738
|
|
20240503,124500,723830139,1329,1329,1329,1329,0
|
|
20240503,124400,723830139,1329,1329,1329,1329,46
|
|
20240503,124300,723769005,1323,1323,1323,1323,0
|
|
20240503,124200,723769005,1323,1324,1324,1323,737
|
|
20240503,124100,722793599,1324,1324,1324,1323,27
|
|
20240503,124000,722757852,1325,1325,1325,1325,0
|
|
20240503,123900,722757852,1325,1325,1325,1325,0
|
|
20240503,123800,722757852,1325,1326,1326,1325,4646
|
|
20240503,123700,716598762,1333,1333,1333,1333,7
|
|
20240503,123600,716589431,1334,1334,1334,1334,0
|
|
20240503,123500,716589431,1334,1334,1334,1334,12
|
|
20240503,123400,716573423,1327,1334,1335,1327,29230
|
|
20240503,123300,677765019,1334,1333,1334,1332,1237
|
|
20240503,123200,676117010,1334,1336,1336,1334,561
|
|
20240503,123100,675368552,1337,1337,1337,1337,50
|
|
20240503,123000,675301702,1337,1336,1337,1336,1038
|
|
20240503,122900,673913988,1337,1336,1337,1336,77
|
|
20240503,122800,673811040,1335,1333,1335,1333,1002
|
|
20240503,122700,672473497,1332,1333,1333,1332,1202
|
|
20240503,122600,670871823,1333,1332,1333,1332,1210
|
|
20240503,122500,669259393,1332,1332,1332,1332,1000
|
|
20240503,122400,667927393,1332,1332,1332,1332,5
|
|
20240503,122300,667920733,1332,1334,1334,1332,1179
|
|
20240503,122200,666350240,1333,1334,1334,1333,1057
|
|
20240503,122100,664940955,1334,1334,1334,1334,677
|
|
20240503,122000,664037837,1334,1334,1334,1334,0
|
|
20240503,121900,664037837,1334,1338,1338,1334,435
|
|
20240503,121800,663456747,1335,1335,1335,1335,0
|
|
20240503,121700,663456747,1335,1335,1335,1335,0
|
|
20240503,121600,663456747,1335,1335,1335,1335,794
|
|
20240503,121500,662396757,1335,1335,1335,1335,0
|
|
20240503,121400,662396757,1335,1335,1335,1335,256
|
|
20240503,121300,662054997,1334,1334,1334,1334,91
|
|
20240503,121200,661933603,1334,1334,1334,1334,300
|
|
20240503,121100,661533403,1335,1334,1335,1334,102
|
|
20240503,121000,661397325,1334,1336,1336,1334,500
|
|
20240503,120900,660730097,1336,1336,1336,1336,16
|
|
20240503,120800,660708721,1336,1336,1336,1335,4234
|
|
20240503,120700,655053873,1345,1345,1345,1345,0
|
|
20240503,120600,655053873,1345,1345,1345,1345,0
|
|
20240503,120500,655053873,1345,1345,1345,1345,0
|
|
20240503,120400,655053873,1345,1345,1345,1345,0
|
|
20240503,120300,655053873,1345,1345,1345,1345,505
|
|
20240503,120200,654374648,1337,1340,1340,1337,8569
|
|
20240503,120100,642907453,1341,1345,1345,1341,15735
|
|
20240503,120000,621780666,1345,1345,1345,1345,30
|
|
20240503,115900,621740316,1345,1345,1345,1345,0
|
|
20240503,115800,621740316,1345,1345,1345,1345,1500
|
|
20240503,115700,619722816,1348,1348,1348,1348,20
|
|
20240503,115600,619695856,1346,1346,1346,1346,0
|
|
20240503,115500,619695856,1346,1346,1346,1346,92
|
|
20240503,115400,619572024,1350,1350,1350,1350,0
|
|
20240503,115300,619572024,1350,1350,1350,1350,0
|
|
20240503,115200,619572024,1350,1345,1350,1345,2406
|
|
20240503,115100,616328546,1350,1348,1350,1348,552
|
|
20240503,115000,615584446,1348,1346,1348,1346,850
|
|
20240503,114900,614439649,1346,1346,1346,1346,0
|
|
20240503,114800,614439649,1346,1347,1347,1346,3416
|
|
20240503,114700,609839800,1347,1347,1347,1347,92
|
|
20240503,114600,609715876,1348,1348,1348,1348,1625
|
|
20240503,114500,607525376,1348,1348,1348,1348,1575
|
|
20240503,114400,605402276,1348,1348,1348,1348,3510
|
|
20240503,114300,600670796,1349,1349,1349,1349,0
|
|
20240503,114200,600670796,1349,1349,1349,1349,0
|
|
20240503,114100,600670796,1349,1349,1349,1349,1133
|
|
20240503,114000,599142379,1353,1353,1353,1353,0
|
|
20240503,113900,599142379,1353,1353,1353,1353,0
|
|
20240503,113800,599142379,1353,1353,1353,1353,0
|
|
20240503,113700,599142379,1353,1353,1353,1353,0
|
|
20240503,113600,599142379,1353,1349,1353,1349,5368
|
|
20240503,113500,591900943,1350,1350,1350,1350,54
|
|
20240503,113400,591828043,1353,1353,1353,1353,0
|
|
20240503,113300,591828043,1353,1353,1353,1353,0
|
|
20240503,113200,591828043,1353,1353,1353,1353,0
|
|
20240503,113100,591828043,1353,1353,1353,1353,0
|
|
20240503,113000,591828043,1353,1353,1353,1350,6396
|
|
20240503,112900,583189813,1358,1353,1358,1353,290
|
|
20240503,112800,582797421,1354,1354,1354,1354,16
|
|
20240503,112700,582775757,1354,1355,1357,1354,568
|
|
20240503,112600,582006184,1358,1358,1358,1358,0
|
|
20240503,112500,582006184,1358,1355,1358,1355,1479
|
|
20240503,112400,580002133,1354,1354,1354,1354,0
|
|
20240503,112300,580002133,1354,1354,1354,1354,5
|
|
20240503,112200,579995363,1360,1360,1360,1360,300
|
|
20240503,112100,579587363,1360,1360,1360,1359,189
|
|
20240503,112000,579330415,1360,1355,1360,1354,4295
|
|
20240503,111900,573494398,1355,1355,1355,1355,428
|
|
20240503,111800,572914458,1355,1355,1355,1355,0
|
|
20240503,111700,572914458,1355,1354,1355,1354,151
|
|
20240503,111600,572709994,1355,1355,1355,1355,0
|
|
20240503,111500,572709994,1355,1355,1355,1354,111
|
|
20240503,111400,572559681,1355,1354,1355,1354,112
|
|
20240503,111300,572408023,1354,1354,1354,1354,0
|
|
20240503,111200,572408023,1354,1354,1354,1354,0
|
|
20240503,111100,572408023,1354,1354,1354,1354,0
|
|
20240503,111000,572408023,1354,1354,1354,1354,500
|
|
20240503,110900,571731023,1354,1354,1354,1354,0
|
|
20240503,110800,571731023,1354,1354,1354,1354,0
|
|
20240503,110700,571731023,1354,1354,1354,1354,978
|
|
20240503,110600,570406811,1354,1359,1359,1354,2665
|
|
20240503,110500,566798391,1354,1358,1359,1354,1685
|
|
20240503,110400,564514493,1359,1356,1359,1356,1517
|
|
20240503,110300,562457438,1355,1352,1355,1352,2245
|
|
20240503,110200,559416489,1350,1350,1350,1350,131
|
|
20240503,110100,559239639,1349,1349,1349,1349,0
|
|
20240503,110000,559239639,1349,1353,1353,1349,1101
|
|
20240503,105900,557754157,1350,1350,1350,1350,541
|
|
20240503,105800,557023807,1351,1351,1351,1351,0
|
|
20240503,105700,557023807,1351,1351,1351,1351,1
|
|
20240503,105600,557022456,1350,1350,1350,1350,0
|
|
20240503,105500,557022456,1350,1350,1350,1350,0
|
|
20240503,105400,557022456,1350,1352,1352,1350,26
|
|
20240503,105300,556987334,1352,1350,1352,1349,300
|
|
20240503,105200,556582331,1352,1352,1352,1352,400
|
|
20240503,105100,556041531,1350,1350,1350,1350,85
|
|
20240503,105000,555926781,1353,1353,1353,1350,49
|
|
20240503,104900,555860538,1350,1350,1350,1350,0
|
|
20240503,104800,555860538,1350,1353,1353,1350,10000
|
|
20240503,104700,542358926,1354,1354,1354,1354,0
|
|
20240503,104600,542358926,1354,1355,1355,1354,3224
|
|
20240503,104500,537990408,1356,1360,1360,1356,1011
|
|
20240503,104400,536619471,1361,1360,1361,1360,2754
|
|
20240503,104300,532874021,1360,1360,1360,1360,626
|
|
20240503,104200,532022661,1360,1359,1361,1359,4956
|
|
20240503,104100,525282986,1359,1350,1359,1350,9641
|
|
20240503,104000,512211118,1351,1351,1351,1351,0
|
|
20240503,103900,512211118,1351,1351,1351,1351,0
|
|
20240503,103800,512211118,1351,1351,1351,1351,92
|
|
20240503,103700,512086826,1352,1349,1352,1349,1000
|
|
20240503,103600,510735673,1352,1352,1352,1352,0
|
|
20240503,103500,510735673,1352,1352,1352,1352,0
|
|
20240503,103400,510735673,1352,1352,1352,1346,1501
|
|
20240503,103300,508712321,1346,1346,1346,1346,0
|
|
20240503,103200,508712321,1346,1346,1346,1346,5000
|
|
20240503,103100,501982321,1346,1351,1351,1346,17107
|
|
20240503,103000,478943069,1351,1353,1353,1351,5512
|
|
20240503,102900,471492747,1353,1352,1353,1352,3001
|
|
20240503,102800,467434394,1358,1358,1358,1358,8539
|
|
20240503,102700,455838432,1359,1359,1359,1358,22409
|
|
20240503,102600,425386238,1359,1355,1359,1352,19270
|
|
20240503,102500,399246130,1354,1352,1354,1352,8258
|
|
20240503,102400,388069756,1352,1350,1352,1350,7731
|
|
20240503,102300,377623084,1346,1346,1346,1346,2205
|
|
20240503,102200,374655154,1353,1353,1353,1353,0
|
|
20240503,102100,374655154,1353,1353,1353,1353,0
|
|
20240503,102000,374655154,1353,1353,1353,1353,592
|
|
20240503,101900,373854178,1353,1353,1353,1353,1000
|
|
20240503,101800,372501178,1353,1353,1353,1353,2381
|
|
20240503,101700,369279685,1353,1352,1353,1352,1019
|
|
20240503,101600,367901470,1352,1353,1353,1352,2100
|
|
20240503,101500,365060270,1352,1352,1352,1352,323
|
|
20240503,101400,364623574,1352,1349,1352,1349,11303
|
|
20240503,101300,349362434,1349,1349,1350,1349,3820
|
|
20240503,101200,344207734,1348,1344,1348,1344,3503
|
|
20240503,101100,339488253,1340,1340,1340,1340,3000
|
|
20240503,101000,335468253,1345,1345,1345,1345,593
|
|
20240503,100900,334670668,1345,1345,1345,1345,0
|
|
20240503,100800,334670668,1345,1345,1345,1345,1000
|
|
20240503,100700,333325668,1345,1345,1345,1345,0
|
|
20240503,100600,333325668,1345,1346,1346,1345,11
|
|
20240503,100500,333310872,1347,1347,1347,1347,0
|
|
20240503,100400,333310872,1347,1348,1348,1340,8408
|
|
20240503,100300,322044092,1340,1347,1348,1340,9227
|
|
20240503,100200,309659229,1347,1343,1347,1342,8766
|
|
20240503,100100,297873270,1346,1348,1348,1346,11
|
|
20240503,100000,297858444,1349,1348,1349,1340,44648
|
|
20240503,095900,237971220,1347,1346,1347,1346,1731
|
|
20240503,095800,235640231,1345,1340,1345,1339,1440
|
|
20240503,095700,233705723,1335,1340,1340,1335,4255
|
|
20240503,095600,228007223,1341,1342,1342,1341,109
|
|
20240503,095500,227861036,1342,1346,1346,1341,20024
|
|
20240503,095400,201002789,1344,1344,1345,1344,3599
|
|
20240503,095300,196165641,1346,1346,1346,1346,999
|
|
20240503,095200,194820987,1346,1346,1346,1346,10
|
|
20240503,095100,194807527,1347,1347,1347,1347,1562
|
|
20240503,095000,192703513,1348,1347,1349,1347,5723
|
|
20240503,094900,184989472,1347,1347,1347,1347,3594
|
|
20240503,094800,180148354,1347,1343,1347,1341,5959
|
|
20240503,094700,172137245,1343,1343,1343,1343,3222
|
|
20240503,094600,167810099,1341,1344,1346,1341,8375
|
|
20240503,094500,156558814,1344,1344,1344,1341,37
|
|
20240503,094400,156509190,1346,1345,1346,1345,2220
|
|
20240503,094300,153522553,1344,1334,1344,1334,9309
|
|
20240503,094200,141049337,1334,1330,1335,1330,1168
|
|
20240503,094100,139495297,1330,1331,1331,1330,910
|
|
20240503,094000,138284390,1337,1337,1337,1337,4001
|
|
20240503,093900,132935053,1336,1328,1336,1328,2596
|
|
20240503,093800,129477006,1335,1333,1335,1332,6251
|
|
20240503,093700,121141127,1328,1328,1328,1328,100
|
|
20240503,093600,121008327,1333,1334,1334,1333,101
|
|
20240503,093500,120873594,1334,1333,1334,1327,808
|
|
20240503,093400,119797122,1327,1327,1327,1327,20000
|
|
20240503,093300,93257122,1334,1328,1334,1328,6193
|
|
20240503,093200,85013795,1329,1329,1329,1329,0
|
|
20240503,093100,85013795,1329,1329,1329,1329,4
|
|
20240503,093000,85008479,1329,1323,1329,1323,1155
|
|
20240503,092900,83479198,1326,1326,1326,1326,4
|
|
20240503,092800,83473894,1323,1323,1323,1323,10
|
|
20240503,092700,83460664,1329,1329,1329,1329,0
|
|
20240503,092600,83460664,1329,1329,1329,1329,0
|
|
20240503,092500,83460664,1329,1329,1329,1329,0
|
|
20240503,092400,83460664,1329,1324,1329,1324,5225
|
|
20240503,092300,76541925,1330,1330,1330,1330,0
|
|
20240503,092200,76541925,1330,1330,1330,1330,3
|
|
20240503,092100,76537935,1331,1331,1331,1331,0
|
|
20240503,092000,76537935,1331,1331,1331,1331,91
|
|
20240503,091900,76416814,1333,1333,1333,1333,0
|
|
20240503,091800,76416814,1333,1327,1333,1326,1293
|
|
20240503,091700,74701997,1327,1327,1328,1327,601
|
|
20240503,091600,73904460,1335,1334,1335,1334,1093
|
|
20240503,091500,72445533,1334,1334,1334,1334,1
|
|
20240503,091400,72444199,1334,1335,1335,1334,5
|
|
20240503,091300,72437528,1335,1326,1335,1326,5788
|
|
20240503,091200,64756852,1327,1327,1327,1325,108
|
|
20240503,091100,64613723,1317,1327,1327,1317,13388
|
|
20240503,091000,46948906,1327,1326,1327,1320,894
|
|
20240503,090900,45767513,1327,1327,1327,1320,1948
|
|
20240503,090800,43187958,1327,1328,1328,1327,4784
|
|
20240503,090700,36839490,1342,1342,1342,1342,0
|
|
20240503,090600,36839490,1342,1344,1344,1329,778
|
|
20240503,090500,35804916,1344,1344,1344,1344,415
|
|
20240503,090400,35247156,1344,1338,1344,1338,25000
|
|
20240503,090300,1660117,1340,1340,1340,1340,113
|
|
20240503,090200,1508697,1343,1342,1343,1342,122
|
|
20240503,090100,1344944,1328,1328,1328,1328,0
|
|
20240503,090000,1344944,1328,1329,1329,1328,1012
|