598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,185500,1143698759,1353,1353,1353,1353,6333
|
|
20240509,185400,1143698759,1353,1353,1353,1353,0
|
|
20240509,185300,1143698759,1353,1353,1353,1353,0
|
|
20240509,185200,1143698759,1353,1353,1353,1353,0
|
|
20240509,185100,1143698759,1353,1353,1353,1353,0
|
|
20240509,185000,1143698759,1353,1353,1353,1353,0
|
|
20240509,184900,1143698759,1353,1353,1353,1353,0
|
|
20240509,184800,1143698759,1353,1353,1353,1353,0
|
|
20240509,184700,1143698759,1353,1353,1353,1353,0
|
|
20240509,184600,1143698759,1353,1353,1353,1353,0
|
|
20240509,184500,1143698759,1353,1353,1353,1353,0
|
|
20240509,184400,1143698759,1353,1353,1353,1353,0
|
|
20240509,184300,1143698759,1353,1353,1353,1353,0
|
|
20240509,184200,1143698759,1353,1353,1353,1353,0
|
|
20240509,184100,1143698759,1353,1353,1353,1353,0
|
|
20240509,184000,1143698759,1353,1353,1353,1353,0
|
|
20240509,183900,1143698759,1353,1353,1353,1353,0
|
|
20240509,183800,1143698759,1353,1353,1353,1353,0
|
|
20240509,183700,1143698759,1353,1353,1353,1353,0
|
|
20240509,183600,1143698759,1353,1353,1353,1353,0
|
|
20240509,183500,1143698759,1353,1353,1353,1353,0
|
|
20240509,183400,1143698759,1353,1353,1353,1353,0
|
|
20240509,183300,1143698759,1353,1353,1353,1353,0
|
|
20240509,183200,1143698759,1353,1353,1353,1353,0
|
|
20240509,183100,1143698759,1353,1353,1353,1353,0
|
|
20240509,183000,1143698759,1353,1353,1353,1353,0
|
|
20240509,182900,1143698759,1353,1353,1353,1353,0
|
|
20240509,182800,1143698759,1353,1353,1353,1353,0
|
|
20240509,182700,1143698759,1353,1353,1353,1353,0
|
|
20240509,182600,1143698759,1353,1353,1353,1353,0
|
|
20240509,182500,1143698759,1353,1353,1353,1353,6333
|
|
20240509,182400,1143698759,1353,1353,1353,1353,0
|
|
20240509,182300,1143698759,1353,1353,1353,1353,0
|
|
20240509,182200,1143698759,1353,1353,1353,1353,0
|
|
20240509,182100,1143698759,1353,1353,1353,1353,0
|
|
20240509,182000,1143698759,1353,1353,1353,1353,0
|
|
20240509,181900,1143698759,1353,1353,1353,1353,0
|
|
20240509,181800,1143698759,1353,1353,1353,1353,0
|
|
20240509,181700,1143698759,1353,1353,1353,1353,0
|
|
20240509,181600,1143698759,1353,1353,1353,1353,0
|
|
20240509,181500,1143698759,1353,1353,1353,1353,0
|
|
20240509,181400,1143698759,1353,1353,1353,1353,0
|
|
20240509,181300,1143698759,1353,1353,1353,1353,0
|
|
20240509,181200,1143698759,1353,1353,1353,1353,0
|
|
20240509,181100,1143698759,1353,1353,1353,1353,0
|
|
20240509,181000,1143698759,1353,1353,1353,1353,0
|
|
20240509,180900,1143698759,1353,1353,1353,1353,0
|
|
20240509,180800,1143698759,1353,1353,1353,1353,0
|
|
20240509,180700,1143698759,1353,1353,1353,1353,0
|
|
20240509,180600,1143698759,1353,1353,1353,1353,0
|
|
20240509,180500,1143698759,1353,1353,1353,1353,0
|
|
20240509,180400,1143698759,1353,1353,1353,1353,0
|
|
20240509,180300,1143698759,1353,1353,1353,1353,0
|
|
20240509,180200,1143698759,1353,1353,1353,1353,0
|
|
20240509,180100,1143698759,1353,1353,1353,1353,0
|
|
20240509,180000,1143698759,1353,1353,1353,1353,0
|
|
20240509,175900,1143698759,1353,1353,1353,1353,0
|
|
20240509,175800,1143698759,1353,1353,1353,1353,0
|
|
20240509,175700,1143698759,1353,1353,1353,1353,0
|
|
20240509,175600,1143698759,1353,1353,1353,1353,0
|
|
20240509,175500,1143698759,1353,1353,1353,1353,6333
|
|
20240509,175400,1143698759,1353,1353,1353,1353,0
|
|
20240509,175300,1143698759,1353,1353,1353,1353,0
|
|
20240509,175200,1143698759,1353,1353,1353,1353,0
|
|
20240509,175100,1143698759,1353,1353,1353,1353,0
|
|
20240509,175000,1143698759,1353,1353,1353,1353,0
|
|
20240509,174900,1143698759,1353,1353,1353,1353,0
|
|
20240509,174800,1143698759,1353,1353,1353,1353,0
|
|
20240509,174700,1143698759,1353,1353,1353,1353,0
|
|
20240509,174600,1143698759,1353,1353,1353,1353,0
|
|
20240509,174500,1143698759,1353,1353,1353,1353,0
|
|
20240509,174400,1143698759,1353,1353,1353,1353,0
|
|
20240509,174300,1143698759,1353,1353,1353,1353,0
|
|
20240509,174200,1143698759,1353,1353,1353,1353,0
|
|
20240509,174100,1143698759,1353,1353,1353,1353,0
|
|
20240509,174000,1143698759,1353,1353,1353,1353,0
|
|
20240509,173900,1143698759,1353,1353,1353,1353,0
|
|
20240509,173800,1143698759,1353,1353,1353,1353,0
|
|
20240509,173700,1143698759,1353,1353,1353,1353,0
|
|
20240509,173600,1143698759,1353,1353,1353,1353,0
|
|
20240509,173500,1143698759,1353,1353,1353,1353,0
|
|
20240509,173400,1143698759,1353,1353,1353,1353,0
|
|
20240509,173300,1143698759,1353,1353,1353,1353,0
|
|
20240509,173200,1143698759,1353,1353,1353,1353,0
|
|
20240509,173100,1143698759,1353,1353,1353,1353,0
|
|
20240509,173000,1143698759,1353,1353,1353,1353,0
|
|
20240509,172900,1143698759,1353,1353,1353,1353,0
|
|
20240509,172800,1143698759,1353,1353,1353,1353,0
|
|
20240509,172700,1143698759,1353,1353,1353,1353,0
|
|
20240509,172600,1143698759,1353,1353,1353,1353,0
|
|
20240509,172500,1143698759,1353,1353,1353,1353,6333
|
|
20240509,172400,1143698759,1353,1353,1353,1353,0
|
|
20240509,172300,1143698759,1353,1353,1353,1353,0
|
|
20240509,172200,1143698759,1353,1353,1353,1353,0
|
|
20240509,172100,1143698759,1353,1353,1353,1353,0
|
|
20240509,172000,1143698759,1353,1353,1353,1353,0
|
|
20240509,171900,1143698759,1353,1353,1353,1353,0
|
|
20240509,171800,1143698759,1353,1353,1353,1353,0
|
|
20240509,171700,1143698759,1353,1353,1353,1353,0
|
|
20240509,171600,1143698759,1353,1353,1353,1353,0
|
|
20240509,171500,1143698759,1353,1353,1353,1353,0
|
|
20240509,171400,1143698759,1353,1353,1353,1353,0
|
|
20240509,171300,1143698759,1353,1353,1353,1353,0
|
|
20240509,171200,1143698759,1353,1353,1353,1353,0
|
|
20240509,171100,1143698759,1353,1353,1353,1353,0
|
|
20240509,171000,1143698759,1353,1353,1353,1353,0
|
|
20240509,170900,1143698759,1353,1353,1353,1353,0
|
|
20240509,170800,1143698759,1353,1353,1353,1353,0
|
|
20240509,170700,1143698759,1353,1353,1353,1353,0
|
|
20240509,170600,1143698759,1353,1353,1353,1353,0
|
|
20240509,170500,1143698759,1353,1353,1353,1353,0
|
|
20240509,170400,1143698759,1353,1353,1353,1353,0
|
|
20240509,170300,1143698759,1353,1353,1353,1353,0
|
|
20240509,170200,1143698759,1353,1353,1353,1353,0
|
|
20240509,170100,1143698759,1353,1353,1353,1353,0
|
|
20240509,170000,1143698759,1353,1353,1353,1353,0
|
|
20240509,165900,1143698759,1353,1353,1353,1353,0
|
|
20240509,165800,1143698759,1353,1353,1353,1353,0
|
|
20240509,165700,1143698759,1353,1353,1353,1353,0
|
|
20240509,165600,1143698759,1353,1353,1353,1353,0
|
|
20240509,165500,1143698759,1353,1353,1353,1353,6333
|
|
20240509,165400,1143698759,1353,1353,1353,1353,0
|
|
20240509,165300,1143698759,1353,1353,1353,1353,0
|
|
20240509,165200,1143698759,1353,1353,1353,1353,0
|
|
20240509,165100,1143698759,1353,1353,1353,1353,0
|
|
20240509,165000,1143698759,1353,1353,1353,1353,0
|
|
20240509,164900,1143698759,1353,1353,1353,1353,0
|
|
20240509,164800,1143698759,1353,1353,1353,1353,0
|
|
20240509,164700,1143698759,1353,1353,1353,1353,0
|
|
20240509,164600,1143698759,1353,1353,1353,1353,0
|
|
20240509,164500,1143698759,1353,1353,1353,1353,0
|
|
20240509,164400,1143698759,1353,1353,1353,1353,0
|
|
20240509,164300,1143698759,1353,1353,1353,1353,0
|
|
20240509,164200,1143698759,1353,1353,1353,1353,0
|
|
20240509,164100,1143698759,1353,1353,1353,1353,0
|
|
20240509,164000,1143698759,1353,1353,1353,1353,0
|
|
20240509,163900,1143698759,1353,1353,1353,1353,0
|
|
20240509,163800,1143698759,1353,1353,1353,1353,0
|
|
20240509,163700,1143698759,1353,1353,1353,1353,0
|
|
20240509,163600,1143698759,1353,1353,1353,1353,0
|
|
20240509,163500,1143698759,1353,1353,1353,1353,0
|
|
20240509,163400,1143698759,1353,1353,1353,1353,0
|
|
20240509,163300,1143698759,1353,1353,1353,1353,0
|
|
20240509,163200,1143698759,1353,1353,1353,1353,0
|
|
20240509,163100,1143698759,1353,1353,1353,1353,0
|
|
20240509,163000,1143698759,1353,1353,1353,1353,0
|
|
20240509,162900,1143698759,1353,1353,1353,1353,0
|
|
20240509,162800,1143698759,1353,1353,1353,1353,0
|
|
20240509,162700,1143698759,1353,1353,1353,1353,0
|
|
20240509,162600,1143698759,1353,1353,1353,1353,0
|
|
20240509,162500,1143698759,1353,1353,1353,1353,6333
|
|
20240509,162400,1143698759,1353,1353,1353,1353,0
|
|
20240509,162300,1143698759,1353,1353,1353,1353,0
|
|
20240509,162200,1143698759,1353,1353,1353,1353,0
|
|
20240509,162100,1143698759,1353,1353,1353,1353,0
|
|
20240509,162000,1143698759,1353,1353,1353,1353,0
|
|
20240509,161900,1143698759,1353,1353,1353,1353,0
|
|
20240509,161800,1143698759,1353,1353,1353,1353,0
|
|
20240509,161700,1143698759,1353,1353,1353,1353,0
|
|
20240509,161600,1143698759,1353,1353,1353,1353,0
|
|
20240509,161500,1143698759,1353,1353,1353,1353,0
|
|
20240509,161400,1143698759,1353,1353,1353,1353,0
|
|
20240509,161300,1143698759,1353,1353,1353,1353,0
|
|
20240509,161200,1143698759,1353,1353,1353,1353,0
|
|
20240509,161100,1143698759,1353,1353,1353,1353,0
|
|
20240509,161000,1143698759,1353,1353,1353,1353,0
|
|
20240509,160900,1143698759,1353,1353,1353,1353,0
|
|
20240509,160800,1143698759,1353,1353,1353,1353,0
|
|
20240509,160700,1143698759,1353,1353,1353,1353,0
|
|
20240509,160600,1143698759,1353,1353,1353,1353,0
|
|
20240509,160500,1143698759,1353,1353,1353,1353,0
|
|
20240509,160400,1143698759,1353,1353,1353,1353,0
|
|
20240509,160300,1143698759,1353,1353,1353,1353,0
|
|
20240509,160200,1143698759,1353,1353,1353,1353,0
|
|
20240509,160100,1143698759,1353,1353,1353,1353,0
|
|
20240509,160000,1143698759,1353,1353,1353,1353,0
|
|
20240509,155900,1143698759,1353,1353,1353,1353,0
|
|
20240509,155800,1143698759,1353,1353,1353,1353,0
|
|
20240509,155700,1143698759,1353,1353,1353,1353,0
|
|
20240509,155600,1143698759,1353,1353,1353,1353,0
|
|
20240509,155500,1143698759,1353,1353,1353,1353,6333
|
|
20240509,155400,1143698759,1353,1353,1353,1353,0
|
|
20240509,155300,1143698759,1353,1353,1353,1353,0
|
|
20240509,155200,1143698759,1353,1353,1353,1353,0
|
|
20240509,155100,1143698759,1353,1353,1353,1353,0
|
|
20240509,155000,1143698759,1353,1353,1353,1353,0
|
|
20240509,154900,1143698759,1353,1353,1353,1353,0
|
|
20240509,154800,1143698759,1353,1353,1353,1353,0
|
|
20240509,154700,1143698759,1353,1353,1353,1353,0
|
|
20240509,154600,1143698759,1353,1353,1353,1353,0
|
|
20240509,154500,1143698759,1353,1353,1353,1353,0
|
|
20240509,154400,1143698759,1353,1353,1353,1353,0
|
|
20240509,154300,1143698759,1353,1353,1353,1353,0
|
|
20240509,154200,1143698759,1353,1353,1353,1353,0
|
|
20240509,154100,1143698759,1353,1353,1353,1353,0
|
|
20240509,154000,1143698759,1353,1353,1353,1353,0
|
|
20240509,153900,1143698759,1353,1353,1353,1353,0
|
|
20240509,153800,1143698759,1353,1353,1353,1353,0
|
|
20240509,153700,1143698759,1353,1353,1353,1353,0
|
|
20240509,153600,1143698759,1353,1353,1353,1353,0
|
|
20240509,153500,1143698759,1353,1353,1353,1353,0
|
|
20240509,153400,1143698759,1353,1353,1353,1353,0
|
|
20240509,153300,1143698759,1353,1353,1353,1353,0
|
|
20240509,153200,1143698759,1353,1353,1353,1353,0
|
|
20240509,153100,1143698759,1353,1353,1353,1353,0
|
|
20240509,153000,1143698759,1353,1353,1353,1353,6333
|
|
20240509,152900,1135130210,1357,1357,1357,1357,0
|
|
20240509,152800,1135130210,1357,1357,1357,1357,0
|
|
20240509,152700,1135130210,1357,1357,1357,1357,0
|
|
20240509,152600,1135130210,1357,1357,1357,1357,0
|
|
20240509,152500,1135130210,1357,1357,1357,1357,0
|
|
20240509,152400,1135130210,1357,1357,1357,1357,0
|
|
20240509,152300,1135130210,1357,1357,1357,1357,0
|
|
20240509,152200,1135130210,1357,1357,1357,1357,0
|
|
20240509,152100,1135130210,1357,1357,1357,1357,0
|
|
20240509,152000,1135130210,1357,1357,1357,1357,0
|
|
20240509,151900,1135130210,1357,1357,1357,1352,1227
|
|
20240509,151800,1133471234,1353,1353,1353,1353,273
|
|
20240509,151700,1133101865,1358,1358,1358,1358,0
|
|
20240509,151600,1133101865,1358,1353,1358,1353,69
|
|
20240509,151500,1133008483,1358,1354,1359,1354,200
|
|
20240509,151400,1132737615,1355,1360,1361,1355,1157
|
|
20240509,151300,1131164812,1355,1359,1360,1355,1513
|
|
20240509,151200,1129108687,1360,1353,1361,1353,2449
|
|
20240509,151100,1125781478,1353,1356,1356,1352,13026
|
|
20240509,151000,1108165789,1356,1360,1361,1356,16648
|
|
20240509,150900,1085571307,1361,1361,1361,1361,1
|
|
20240509,150800,1085569946,1360,1360,1360,1360,0
|
|
20240509,150700,1085569946,1360,1360,1361,1360,1025
|
|
20240509,150600,1084175945,1361,1361,1361,1361,459
|
|
20240509,150500,1083551246,1361,1361,1361,1361,1000
|
|
20240509,150400,1082190246,1361,1360,1361,1359,875
|
|
20240509,150300,1081000918,1361,1361,1361,1361,276
|
|
20240509,150200,1080625282,1361,1361,1361,1361,0
|
|
20240509,150100,1080625282,1361,1360,1361,1359,644
|
|
20240509,150000,1079749690,1361,1361,1361,1361,104
|
|
20240509,145900,1079608146,1361,1362,1365,1361,516
|
|
20240509,145800,1078905607,1365,1363,1367,1363,67
|
|
20240509,145700,1078814228,1367,1367,1367,1367,12
|
|
20240509,145600,1078797824,1367,1364,1367,1364,215
|
|
20240509,145500,1078504519,1364,1364,1364,1363,1538
|
|
20240509,145400,1076407187,1368,1363,1368,1363,501
|
|
20240509,145300,1075724319,1368,1368,1368,1368,0
|
|
20240509,145200,1075724319,1368,1364,1368,1364,1000
|
|
20240509,145100,1074357626,1364,1363,1364,1363,201
|
|
20240509,145000,1074083662,1363,1364,1364,1363,1400
|
|
20240509,144900,1072175262,1366,1366,1366,1366,0
|
|
20240509,144800,1072175262,1366,1363,1367,1363,1301
|
|
20240509,144700,1070398157,1363,1364,1366,1363,460
|
|
20240509,144600,1069770938,1366,1365,1366,1365,192
|
|
20240509,144500,1069508857,1366,1366,1367,1366,2051
|
|
20240509,144400,1066707190,1367,1367,1367,1367,3
|
|
20240509,144300,1066703089,1367,1367,1367,1367,10
|
|
20240509,144200,1066689419,1367,1367,1367,1367,1243
|
|
20240509,144100,1064990238,1367,1367,1367,1367,21
|
|
20240509,144000,1064961531,1367,1367,1367,1367,801
|
|
20240509,143900,1063866564,1366,1366,1366,1366,327
|
|
20240509,143800,1063419882,1366,1365,1366,1365,225
|
|
20240509,143700,1063112584,1365,1364,1365,1364,1754
|
|
20240509,143600,1060718464,1364,1364,1364,1364,308
|
|
20240509,143500,1060298352,1364,1364,1364,1361,326
|
|
20240509,143400,1059853718,1361,1365,1365,1361,910
|
|
20240509,143300,1058613535,1365,1364,1365,1363,787
|
|
20240509,143200,1057540716,1366,1366,1366,1366,1615
|
|
20240509,143100,1055334626,1366,1366,1366,1365,375
|
|
20240509,143000,1054822676,1366,1365,1366,1365,530
|
|
20240509,142900,1054099216,1365,1365,1365,1365,16
|
|
20240509,142800,1054077376,1365,1365,1365,1365,101
|
|
20240509,142700,1053939511,1365,1365,1365,1365,265
|
|
20240509,142600,1053577786,1365,1362,1366,1362,72
|
|
20240509,142500,1053479504,1361,1360,1361,1360,2272
|
|
20240509,142400,1050387461,1360,1360,1360,1360,0
|
|
20240509,142300,1050387461,1360,1355,1360,1355,1433
|
|
20240509,142200,1048445676,1354,1355,1355,1354,1648
|
|
20240509,142100,1046214264,1355,1357,1357,1354,2306
|
|
20240509,142000,1043090255,1357,1357,1357,1357,346
|
|
20240509,141900,1042620733,1361,1361,1361,1361,0
|
|
20240509,141800,1042620733,1361,1364,1364,1355,18241
|
|
20240509,141700,1017866000,1369,1363,1369,1363,1077
|
|
20240509,141600,1016397987,1363,1363,1363,1363,200
|
|
20240509,141500,1016125387,1363,1360,1363,1360,364
|
|
20240509,141400,1015630257,1360,1360,1360,1360,0
|
|
20240509,141300,1015630257,1360,1360,1360,1360,1
|
|
20240509,141200,1015628897,1360,1359,1360,1359,52
|
|
20240509,141100,1015558227,1360,1363,1363,1360,2428
|
|
20240509,141000,1012255441,1363,1361,1363,1361,654
|
|
20240509,140900,1011365327,1361,1361,1361,1361,807
|
|
20240509,140800,1010267000,1361,1363,1363,1361,438
|
|
20240509,140700,1009670872,1363,1363,1363,1362,557
|
|
20240509,140600,1008911737,1362,1362,1363,1362,256
|
|
20240509,140500,1008563047,1363,1363,1363,1363,1320
|
|
20240509,140400,1006763887,1369,1369,1369,1369,0
|
|
20240509,140300,1006763887,1369,1369,1369,1369,399
|
|
20240509,140200,1006217656,1370,1370,1370,1370,300
|
|
20240509,140100,1005806656,1373,1373,1373,1373,0
|
|
20240509,140000,1005806656,1373,1373,1373,1373,1
|
|
20240509,135900,1005805283,1371,1371,1371,1371,1005
|
|
20240509,135800,1004427428,1373,1373,1373,1373,231
|
|
20240509,135700,1004110265,1373,1372,1373,1372,833
|
|
20240509,135600,1002967211,1372,1362,1372,1361,403
|
|
20240509,135500,1002418648,1373,1373,1373,1373,10
|
|
20240509,135400,1002404918,1374,1374,1374,1374,0
|
|
20240509,135300,1002404918,1374,1373,1374,1373,2001
|
|
20240509,135200,999656870,1363,1371,1373,1363,3442
|
|
20240509,135100,994951517,1373,1365,1373,1365,1403
|
|
20240509,135000,993036398,1373,1373,1373,1373,13
|
|
20240509,134900,993018549,1374,1374,1374,1374,3
|
|
20240509,134800,993014427,1366,1374,1374,1366,45593
|
|
20240509,134700,930627719,1375,1375,1375,1375,0
|
|
20240509,134600,930627719,1375,1371,1375,1371,31
|
|
20240509,134500,930585208,1371,1371,1371,1371,1
|
|
20240509,134400,930583837,1370,1370,1370,1370,3209
|
|
20240509,134300,926187507,1370,1370,1370,1370,12
|
|
20240509,134200,926171067,1369,1370,1370,1369,1107
|
|
20240509,134100,924655583,1370,1370,1370,1370,0
|
|
20240509,134000,924655583,1370,1370,1370,1370,0
|
|
20240509,133900,924655583,1370,1370,1370,1370,0
|
|
20240509,133800,924655583,1370,1370,1370,1370,0
|
|
20240509,133700,924655583,1370,1370,1370,1370,501
|
|
20240509,133600,923969213,1370,1370,1370,1370,0
|
|
20240509,133500,923969213,1370,1369,1370,1369,6
|
|
20240509,133400,923960998,1371,1371,1371,1371,0
|
|
20240509,133300,923960998,1371,1371,1371,1371,2
|
|
20240509,133200,923958256,1371,1370,1371,1370,1651
|
|
20240509,133100,921696385,1371,1371,1371,1371,2187
|
|
20240509,133000,918698008,1375,1375,1375,1375,0
|
|
20240509,132900,918698008,1375,1375,1375,1375,0
|
|
20240509,132800,918698008,1375,1375,1375,1375,0
|
|
20240509,132700,918698008,1375,1375,1375,1375,162
|
|
20240509,132600,918475258,1375,1375,1375,1375,0
|
|
20240509,132500,918475258,1375,1375,1375,1375,0
|
|
20240509,132400,918475258,1375,1375,1375,1375,0
|
|
20240509,132300,918475258,1375,1375,1375,1375,0
|
|
20240509,132200,918475258,1375,1375,1375,1375,0
|
|
20240509,132100,918475258,1375,1375,1375,1375,0
|
|
20240509,132000,918475258,1375,1375,1375,1375,0
|
|
20240509,131900,918475258,1375,1375,1375,1375,0
|
|
20240509,131800,918475258,1375,1375,1375,1375,0
|
|
20240509,131700,918475258,1375,1375,1375,1375,0
|
|
20240509,131600,918475258,1375,1370,1375,1370,41
|
|
20240509,131500,918419083,1375,1375,1375,1375,0
|
|
20240509,131400,918419083,1375,1375,1375,1375,0
|
|
20240509,131300,918419083,1375,1375,1375,1375,0
|
|
20240509,131200,918419083,1375,1375,1375,1375,1
|
|
20240509,131100,918417708,1370,1370,1370,1370,41
|
|
20240509,131000,918361538,1370,1370,1370,1370,0
|
|
20240509,130900,918361538,1370,1370,1370,1370,0
|
|
20240509,130800,918361538,1370,1370,1370,1370,90
|
|
20240509,130700,918238238,1370,1375,1375,1370,12
|
|
20240509,130600,918221768,1370,1373,1373,1370,870
|
|
20240509,130500,917028522,1373,1373,1373,1373,405
|
|
20240509,130400,916472457,1373,1373,1373,1373,0
|
|
20240509,130300,916472457,1373,1373,1373,1373,287
|
|
20240509,130200,916078406,1373,1373,1373,1373,30
|
|
20240509,130100,916037216,1373,1373,1373,1373,0
|
|
20240509,130000,916037216,1373,1373,1373,1373,0
|
|
20240509,125900,916037216,1373,1377,1377,1373,9330
|
|
20240509,125800,903219184,1376,1376,1376,1376,1000
|
|
20240509,125700,901843184,1380,1380,1380,1380,10
|
|
20240509,125600,901829384,1380,1380,1380,1380,0
|
|
20240509,125500,901829384,1380,1380,1380,1380,0
|
|
20240509,125400,901829384,1380,1380,1380,1380,0
|
|
20240509,125300,901829384,1380,1380,1380,1380,1655
|
|
20240509,125200,899545484,1380,1380,1380,1380,5
|
|
20240509,125100,899538584,1380,1380,1380,1380,350
|
|
20240509,125000,899055584,1380,1380,1380,1380,2
|
|
20240509,124900,899052824,1380,1380,1380,1380,771
|
|
20240509,124800,897988844,1380,1380,1380,1380,1000
|
|
20240509,124700,896608844,1380,1380,1380,1380,0
|
|
20240509,124600,896608844,1380,1380,1380,1380,700
|
|
20240509,124500,895642844,1380,1379,1380,1379,40
|
|
20240509,124400,895587682,1379,1379,1379,1379,100
|
|
20240509,124300,895449782,1379,1379,1379,1379,10
|
|
20240509,124200,895435992,1374,1380,1380,1374,2015
|
|
20240509,124100,892655366,1374,1374,1374,1374,0
|
|
20240509,124000,892655366,1374,1374,1374,1374,0
|
|
20240509,123900,892655366,1374,1374,1374,1374,0
|
|
20240509,123800,892655366,1374,1374,1374,1374,0
|
|
20240509,123700,892655366,1374,1375,1375,1374,5688
|
|
20240509,123600,884838566,1375,1375,1375,1375,1066
|
|
20240509,123500,883372816,1375,1378,1378,1375,5251
|
|
20240509,123400,876151958,1377,1377,1377,1377,1294
|
|
20240509,123300,874370120,1380,1380,1380,1380,12
|
|
20240509,123200,874353560,1381,1381,1381,1381,404
|
|
20240509,123100,873795636,1381,1381,1381,1381,3
|
|
20240509,123000,873791493,1381,1381,1381,1381,1
|
|
20240509,122900,873790112,1381,1381,1381,1381,0
|
|
20240509,122800,873790112,1381,1377,1381,1377,83
|
|
20240509,122700,873675781,1377,1377,1377,1377,986
|
|
20240509,122600,872318059,1381,1381,1381,1381,10
|
|
20240509,122500,872304249,1381,1377,1381,1377,1015
|
|
20240509,122400,870906534,1377,1377,1377,1377,0
|
|
20240509,122300,870906534,1377,1377,1377,1377,3163
|
|
20240509,122200,866551083,1377,1377,1377,1377,2118
|
|
20240509,122100,863634597,1378,1378,1378,1378,472
|
|
20240509,122000,862984181,1382,1377,1382,1377,2944
|
|
20240509,121900,858919725,1377,1377,1377,1377,17
|
|
20240509,121800,858896316,1380,1380,1380,1380,0
|
|
20240509,121700,858896316,1380,1380,1380,1380,0
|
|
20240509,121600,858896316,1380,1380,1380,1380,0
|
|
20240509,121500,858896316,1380,1380,1380,1380,0
|
|
20240509,121400,858896316,1380,1380,1380,1380,44
|
|
20240509,121300,858835596,1381,1381,1381,1381,91
|
|
20240509,121200,858709925,1382,1373,1382,1373,1535
|
|
20240509,121100,856602190,1383,1383,1383,1383,0
|
|
20240509,121000,856602190,1383,1383,1383,1383,0
|
|
20240509,120900,856602190,1383,1383,1383,1383,30
|
|
20240509,120800,856560700,1385,1385,1385,1385,1
|
|
20240509,120700,856559315,1385,1384,1385,1384,9000
|
|
20240509,120600,844099759,1385,1374,1385,1374,252
|
|
20240509,120500,843753500,1386,1385,1386,1375,839
|
|
20240509,120400,842599844,1375,1378,1378,1375,2353
|
|
20240509,120300,839359646,1379,1384,1384,1379,4720
|
|
20240509,120200,832844507,1384,1392,1392,1384,3398
|
|
20240509,120100,828120081,1392,1390,1392,1390,18192
|
|
20240509,120000,802805561,1389,1381,1389,1381,14612
|
|
20240509,115900,782561191,1380,1380,1380,1380,2080
|
|
20240509,115800,779690791,1381,1381,1381,1381,4
|
|
20240509,115700,779685267,1381,1380,1381,1380,2570
|
|
20240509,115600,776137475,1380,1380,1380,1380,10
|
|
20240509,115500,776123675,1375,1380,1380,1375,128
|
|
20240509,115400,775947670,1377,1379,1379,1377,600
|
|
20240509,115300,775121270,1380,1380,1380,1380,1007
|
|
20240509,115200,773731610,1380,1378,1380,1375,1656
|
|
20240509,115100,771448049,1377,1377,1378,1377,1495
|
|
20240509,115000,769388613,1377,1377,1377,1377,126
|
|
20240509,114900,769215111,1377,1368,1377,1368,5815
|
|
20240509,114800,761234453,1368,1368,1368,1368,11
|
|
20240509,114700,761219405,1368,1368,1368,1368,267
|
|
20240509,114600,760854149,1368,1368,1368,1368,100
|
|
20240509,114500,760717349,1368,1368,1368,1366,1401
|
|
20240509,114400,758801581,1366,1365,1366,1365,13137
|
|
20240509,114300,740869376,1365,1365,1365,1365,0
|
|
20240509,114200,740869376,1365,1365,1365,1365,0
|
|
20240509,114100,740869376,1365,1365,1365,1365,1000
|
|
20240509,114000,739504376,1367,1366,1367,1366,689
|
|
20240509,113900,738562681,1366,1364,1366,1364,4231
|
|
20240509,113800,732790259,1365,1365,1365,1365,21
|
|
20240509,113700,732761594,1366,1364,1366,1364,722
|
|
20240509,113600,731776653,1362,1361,1362,1361,505
|
|
20240509,113500,731088848,1362,1362,1362,1362,1020
|
|
20240509,113400,729699608,1362,1362,1362,1362,0
|
|
20240509,113300,729699608,1362,1362,1362,1362,1
|
|
20240509,113200,729698246,1362,1362,1362,1356,5404
|
|
20240509,113100,722364380,1362,1356,1362,1356,171
|
|
20240509,113000,722132498,1362,1362,1362,1362,1
|
|
20240509,112900,722131136,1364,1364,1364,1364,0
|
|
20240509,112800,722131136,1364,1364,1364,1364,1
|
|
20240509,112700,722129772,1362,1361,1362,1361,1389
|
|
20240509,112600,720237994,1362,1362,1362,1362,0
|
|
20240509,112500,720237994,1362,1362,1362,1362,100
|
|
20240509,112400,720101794,1365,1365,1365,1355,602
|
|
20240509,112300,719286064,1355,1366,1366,1355,2501
|
|
20240509,112200,715895533,1358,1358,1358,1358,200
|
|
20240509,112100,715623933,1367,1367,1367,1367,0
|
|
20240509,112000,715623933,1367,1367,1367,1367,0
|
|
20240509,111900,715623933,1367,1367,1367,1367,1
|
|
20240509,111800,715622566,1367,1367,1367,1367,0
|
|
20240509,111700,715622566,1367,1367,1367,1367,1
|
|
20240509,111600,715621199,1366,1366,1366,1366,3513
|
|
20240509,111500,710822441,1366,1366,1366,1366,0
|
|
20240509,111400,710822441,1366,1366,1366,1366,0
|
|
20240509,111300,710822441,1366,1366,1366,1366,0
|
|
20240509,111200,710822441,1366,1366,1366,1366,0
|
|
20240509,111100,710822441,1366,1366,1366,1366,1
|
|
20240509,111000,710821075,1366,1366,1366,1366,17
|
|
20240509,110900,710797853,1366,1360,1366,1360,11
|
|
20240509,110800,710782887,1356,1367,1367,1356,38
|
|
20240509,110700,710731301,1368,1368,1368,1368,26
|
|
20240509,110600,710695733,1368,1368,1368,1368,11
|
|
20240509,110500,710680685,1368,1368,1368,1368,0
|
|
20240509,110400,710680685,1368,1361,1368,1361,4000
|
|
20240509,110300,705224855,1361,1361,1361,1361,0
|
|
20240509,110200,705224855,1361,1361,1361,1361,1
|
|
20240509,110100,705223494,1361,1361,1361,1361,0
|
|
20240509,110000,705223494,1361,1361,1361,1361,0
|
|
20240509,105900,705223494,1361,1361,1361,1361,0
|
|
20240509,105800,705223494,1361,1361,1361,1361,201
|
|
20240509,105700,704949933,1361,1361,1361,1361,0
|
|
20240509,105600,704949933,1361,1361,1361,1361,0
|
|
20240509,105500,704949933,1361,1361,1361,1361,0
|
|
20240509,105400,704949933,1361,1360,1361,1353,4550
|
|
20240509,105300,698783268,1361,1361,1361,1361,11
|
|
20240509,105200,698768297,1361,1361,1361,1361,0
|
|
20240509,105100,698768297,1361,1361,1361,1361,6
|
|
20240509,105000,698760131,1361,1361,1361,1361,17
|
|
20240509,104900,698736994,1361,1361,1361,1361,1
|
|
20240509,104800,698735633,1361,1361,1361,1353,1791
|
|
20240509,104700,696311394,1354,1355,1355,1354,504
|
|
20240509,104600,695628476,1366,1355,1366,1355,600
|
|
20240509,104500,694809025,1354,1365,1365,1354,28088
|
|
20240509,104400,656745925,1365,1363,1365,1363,15103
|
|
20240509,104300,636145532,1363,1363,1363,1363,4
|
|
20240509,104200,636140080,1363,1363,1363,1363,503
|
|
20240509,104100,635454491,1364,1354,1364,1354,4904
|
|
20240509,104000,628787638,1353,1353,1353,1353,500
|
|
20240509,103900,628111138,1353,1353,1353,1353,0
|
|
20240509,103800,628111138,1353,1353,1353,1353,0
|
|
20240509,103700,628111138,1353,1353,1353,1353,1002
|
|
20240509,103600,626755432,1350,1350,1350,1350,500
|
|
20240509,103500,626080432,1353,1353,1353,1353,2
|
|
20240509,103400,626077726,1350,1350,1350,1350,0
|
|
20240509,103300,626077726,1350,1350,1350,1350,500
|
|
20240509,103200,625402726,1353,1353,1353,1353,100
|
|
20240509,103100,625267426,1353,1353,1353,1353,1
|
|
20240509,103000,625266073,1353,1353,1353,1353,900
|
|
20240509,102900,624048373,1353,1353,1353,1353,1449
|
|
20240509,102800,622087876,1353,1353,1353,1353,2
|
|
20240509,102700,622085170,1353,1353,1353,1353,37
|
|
20240509,102600,622035109,1347,1352,1352,1347,5
|
|
20240509,102500,622028369,1352,1352,1352,1352,0
|
|
20240509,102400,622028369,1352,1352,1352,1352,1000
|
|
20240509,102300,620676369,1352,1352,1352,1352,0
|
|
20240509,102200,620676369,1352,1352,1352,1352,0
|
|
20240509,102100,620676369,1352,1350,1352,1350,4035
|
|
20240509,102000,615225350,1350,1350,1350,1350,1
|
|
20240509,101900,615224000,1350,1350,1350,1350,0
|
|
20240509,101800,615224000,1350,1350,1350,1350,1086
|
|
20240509,101700,613757900,1350,1351,1351,1350,1350
|
|
20240509,101600,611935390,1350,1350,1350,1350,0
|
|
20240509,101500,611935390,1350,1350,1350,1350,0
|
|
20240509,101400,611935390,1350,1350,1351,1350,573
|
|
20240509,101300,611161769,1350,1346,1350,1346,3295
|
|
20240509,101200,606715709,1345,1345,1345,1345,0
|
|
20240509,101100,606715709,1345,1345,1345,1345,1644
|
|
20240509,101000,604504529,1345,1345,1345,1345,3
|
|
20240509,100900,604500494,1341,1341,1341,1341,0
|
|
20240509,100800,604500494,1341,1342,1342,1341,1066
|
|
20240509,100700,603070976,1345,1343,1345,1343,200
|
|
20240509,100600,602802106,1345,1345,1345,1345,0
|
|
20240509,100500,602802106,1345,1345,1345,1345,1
|
|
20240509,100400,602800761,1345,1342,1345,1342,7163
|
|
20240509,100300,593187529,1342,1342,1342,1342,483
|
|
20240509,100200,592539343,1341,1341,1342,1341,3602
|
|
20240509,100100,587709059,1342,1336,1342,1336,932
|
|
20240509,100000,586460625,1335,1340,1340,1335,13050
|
|
20240509,095900,569006550,1340,1342,1342,1340,3201
|
|
20240509,095800,564716684,1342,1340,1342,1339,3667
|
|
20240509,095700,559799400,1340,1343,1344,1340,11447
|
|
20240509,095600,544450380,1344,1347,1347,1343,5739
|
|
20240509,095500,536732089,1347,1349,1349,1341,3468
|
|
20240509,095400,532072480,1349,1348,1349,1339,9713
|
|
20240509,095300,518992261,1348,1350,1351,1336,12859
|
|
20240509,095200,501676156,1352,1327,1354,1324,13876
|
|
20240509,095100,483179574,1327,1330,1330,1327,1123
|
|
20240509,095000,481687590,1330,1329,1330,1328,1203
|
|
20240509,094900,480089751,1330,1330,1330,1330,60
|
|
20240509,094800,480009951,1330,1329,1330,1327,2808
|
|
20240509,094700,476280127,1329,1322,1330,1322,1924
|
|
20240509,094600,473725313,1321,1320,1321,1316,7497
|
|
20240509,094500,463839400,1320,1327,1327,1320,7903
|
|
20240509,094400,453405676,1321,1326,1328,1320,15304
|
|
20240509,094300,433162273,1326,1320,1326,1320,1399
|
|
20240509,094200,431312723,1320,1333,1333,1319,22776
|
|
20240509,094100,401157500,1333,1334,1334,1333,2492
|
|
20240509,094000,397833224,1334,1333,1334,1332,4195
|
|
20240509,093900,392241582,1333,1330,1333,1329,1642
|
|
20240509,093800,390057770,1330,1334,1334,1326,18220
|
|
20240509,093700,365842835,1333,1334,1337,1332,6605
|
|
20240509,093600,357034348,1334,1336,1341,1332,4093
|
|
20240509,093500,351574796,1336,1340,1341,1335,20504
|
|
20240509,093400,324148300,1347,1342,1347,1341,2533
|
|
20240509,093300,320749121,1349,1349,1349,1349,98
|
|
20240509,093200,320616919,1342,1345,1345,1342,16431
|
|
20240509,093100,298521511,1345,1347,1347,1345,178
|
|
20240509,093000,298281969,1348,1352,1352,1348,362
|
|
20240509,092900,297792985,1345,1345,1345,1345,1000
|
|
20240509,092800,296447985,1345,1345,1345,1345,0
|
|
20240509,092700,296447985,1345,1346,1346,1345,1370
|
|
20240509,092600,294604783,1352,1352,1352,1346,2517
|
|
20240509,092500,291215627,1352,1350,1352,1350,174
|
|
20240509,092400,290980569,1352,1351,1352,1351,510
|
|
20240509,092300,290291549,1351,1352,1352,1351,1545
|
|
20240509,092200,288203754,1351,1352,1352,1351,570
|
|
20240509,092100,287433158,1352,1349,1352,1344,11573
|
|
20240509,092000,271850129,1350,1353,1356,1350,9099
|
|
20240509,091900,259550005,1356,1355,1356,1353,118
|
|
20240509,091800,259390107,1356,1354,1356,1354,3506
|
|
20240509,091700,254641979,1360,1350,1362,1350,1230
|
|
20240509,091600,252980146,1357,1355,1357,1355,14512
|
|
20240509,091500,233316374,1349,1355,1365,1349,5996
|
|
20240509,091400,225210990,1355,1350,1355,1350,5479
|
|
20240509,091300,217808831,1348,1344,1350,1344,1497
|
|
20240509,091200,215792401,1344,1342,1344,1338,2830
|
|
20240509,091100,211993878,1337,1341,1345,1336,7323
|
|
20240509,091000,202202368,1336,1349,1350,1335,9028
|
|
20240509,090900,190116685,1339,1339,1349,1339,7854
|
|
20240509,090800,179579599,1340,1352,1352,1335,48493
|
|
20240509,090700,114396791,1359,1361,1371,1352,23146
|
|
20240509,090600,82969794,1361,1361,1370,1361,3094
|
|
20240509,090500,78758851,1362,1356,1370,1355,6580
|
|
20240509,090400,69823246,1350,1371,1371,1350,15037
|
|
20240509,090300,49440125,1366,1375,1375,1360,8542
|
|
20240509,090200,37769718,1376,1376,1376,1376,502
|
|
20240509,090100,37078966,1377,1379,1383,1369,24831
|
|
20240509,090000,2991113,1380,1392,1392,1380,1903
|