598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,185500,829117496,1302,1302,1302,1302,7292
|
|
20240510,185400,829117496,1302,1302,1302,1302,0
|
|
20240510,185300,829117496,1302,1302,1302,1302,0
|
|
20240510,185200,829117496,1302,1302,1302,1302,0
|
|
20240510,185100,829117496,1302,1302,1302,1302,0
|
|
20240510,185000,829117496,1302,1302,1302,1302,0
|
|
20240510,184900,829117496,1302,1302,1302,1302,0
|
|
20240510,184800,829117496,1302,1302,1302,1302,0
|
|
20240510,184700,829117496,1302,1302,1302,1302,0
|
|
20240510,184600,829117496,1302,1302,1302,1302,0
|
|
20240510,184500,829117496,1302,1302,1302,1302,0
|
|
20240510,184400,829117496,1302,1302,1302,1302,0
|
|
20240510,184300,829117496,1302,1302,1302,1302,0
|
|
20240510,184200,829117496,1302,1302,1302,1302,0
|
|
20240510,184100,829117496,1302,1302,1302,1302,0
|
|
20240510,184000,829117496,1302,1302,1302,1302,0
|
|
20240510,183900,829117496,1302,1302,1302,1302,0
|
|
20240510,183800,829117496,1302,1302,1302,1302,0
|
|
20240510,183700,829117496,1302,1302,1302,1302,0
|
|
20240510,183600,829117496,1302,1302,1302,1302,0
|
|
20240510,183500,829117496,1302,1302,1302,1302,0
|
|
20240510,183400,829117496,1302,1302,1302,1302,0
|
|
20240510,183300,829117496,1302,1302,1302,1302,0
|
|
20240510,183200,829117496,1302,1302,1302,1302,0
|
|
20240510,183100,829117496,1302,1302,1302,1302,0
|
|
20240510,183000,829117496,1302,1302,1302,1302,0
|
|
20240510,182900,829117496,1302,1302,1302,1302,0
|
|
20240510,182800,829117496,1302,1302,1302,1302,0
|
|
20240510,182700,829117496,1302,1302,1302,1302,0
|
|
20240510,182600,829117496,1302,1302,1302,1302,0
|
|
20240510,182500,829117496,1302,1302,1302,1302,7292
|
|
20240510,182400,829117496,1302,1302,1302,1302,0
|
|
20240510,182300,829117496,1302,1302,1302,1302,0
|
|
20240510,182200,829117496,1302,1302,1302,1302,0
|
|
20240510,182100,829117496,1302,1302,1302,1302,0
|
|
20240510,182000,829117496,1302,1302,1302,1302,0
|
|
20240510,181900,829117496,1302,1302,1302,1302,0
|
|
20240510,181800,829117496,1302,1302,1302,1302,0
|
|
20240510,181700,829117496,1302,1302,1302,1302,0
|
|
20240510,181600,829117496,1302,1302,1302,1302,0
|
|
20240510,181500,829117496,1302,1302,1302,1302,0
|
|
20240510,181400,829117496,1302,1302,1302,1302,0
|
|
20240510,181300,829117496,1302,1302,1302,1302,0
|
|
20240510,181200,829117496,1302,1302,1302,1302,0
|
|
20240510,181100,829117496,1302,1302,1302,1302,0
|
|
20240510,181000,829117496,1302,1302,1302,1302,0
|
|
20240510,180900,829117496,1302,1302,1302,1302,0
|
|
20240510,180800,829117496,1302,1302,1302,1302,0
|
|
20240510,180700,829117496,1302,1302,1302,1302,0
|
|
20240510,180600,829117496,1302,1302,1302,1302,0
|
|
20240510,180500,829117496,1302,1302,1302,1302,0
|
|
20240510,180400,829117496,1302,1302,1302,1302,0
|
|
20240510,180300,829117496,1302,1302,1302,1302,0
|
|
20240510,180200,829117496,1302,1302,1302,1302,0
|
|
20240510,180100,829117496,1302,1302,1302,1302,0
|
|
20240510,180000,829117496,1302,1302,1302,1302,0
|
|
20240510,175900,829117496,1302,1302,1302,1302,0
|
|
20240510,175800,829117496,1302,1302,1302,1302,0
|
|
20240510,175700,829117496,1302,1302,1302,1302,0
|
|
20240510,175600,829117496,1302,1302,1302,1302,0
|
|
20240510,175500,829117496,1302,1302,1302,1302,7292
|
|
20240510,175400,829117496,1302,1302,1302,1302,0
|
|
20240510,175300,829117496,1302,1302,1302,1302,0
|
|
20240510,175200,829117496,1302,1302,1302,1302,0
|
|
20240510,175100,829117496,1302,1302,1302,1302,0
|
|
20240510,175000,829117496,1302,1302,1302,1302,0
|
|
20240510,174900,829117496,1302,1302,1302,1302,0
|
|
20240510,174800,829117496,1302,1302,1302,1302,0
|
|
20240510,174700,829117496,1302,1302,1302,1302,0
|
|
20240510,174600,829117496,1302,1302,1302,1302,0
|
|
20240510,174500,829117496,1302,1302,1302,1302,0
|
|
20240510,174400,829117496,1302,1302,1302,1302,0
|
|
20240510,174300,829117496,1302,1302,1302,1302,0
|
|
20240510,174200,829117496,1302,1302,1302,1302,0
|
|
20240510,174100,829117496,1302,1302,1302,1302,0
|
|
20240510,174000,829117496,1302,1302,1302,1302,0
|
|
20240510,173900,829117496,1302,1302,1302,1302,0
|
|
20240510,173800,829117496,1302,1302,1302,1302,0
|
|
20240510,173700,829117496,1302,1302,1302,1302,0
|
|
20240510,173600,829117496,1302,1302,1302,1302,0
|
|
20240510,173500,829117496,1302,1302,1302,1302,0
|
|
20240510,173400,829117496,1302,1302,1302,1302,0
|
|
20240510,173300,829117496,1302,1302,1302,1302,0
|
|
20240510,173200,829117496,1302,1302,1302,1302,0
|
|
20240510,173100,829117496,1302,1302,1302,1302,0
|
|
20240510,173000,829117496,1302,1302,1302,1302,0
|
|
20240510,172900,829117496,1302,1302,1302,1302,0
|
|
20240510,172800,829117496,1302,1302,1302,1302,0
|
|
20240510,172700,829117496,1302,1302,1302,1302,0
|
|
20240510,172600,829117496,1302,1302,1302,1302,0
|
|
20240510,172500,829117496,1302,1302,1302,1302,7292
|
|
20240510,172400,829117496,1302,1302,1302,1302,0
|
|
20240510,172300,829117496,1302,1302,1302,1302,0
|
|
20240510,172200,829117496,1302,1302,1302,1302,0
|
|
20240510,172100,829117496,1302,1302,1302,1302,0
|
|
20240510,172000,829117496,1302,1302,1302,1302,0
|
|
20240510,171900,829117496,1302,1302,1302,1302,0
|
|
20240510,171800,829117496,1302,1302,1302,1302,0
|
|
20240510,171700,829117496,1302,1302,1302,1302,0
|
|
20240510,171600,829117496,1302,1302,1302,1302,0
|
|
20240510,171500,829117496,1302,1302,1302,1302,0
|
|
20240510,171400,829117496,1302,1302,1302,1302,0
|
|
20240510,171300,829117496,1302,1302,1302,1302,0
|
|
20240510,171200,829117496,1302,1302,1302,1302,0
|
|
20240510,171100,829117496,1302,1302,1302,1302,0
|
|
20240510,171000,829117496,1302,1302,1302,1302,0
|
|
20240510,170900,829117496,1302,1302,1302,1302,0
|
|
20240510,170800,829117496,1302,1302,1302,1302,0
|
|
20240510,170700,829117496,1302,1302,1302,1302,0
|
|
20240510,170600,829117496,1302,1302,1302,1302,0
|
|
20240510,170500,829117496,1302,1302,1302,1302,0
|
|
20240510,170400,829117496,1302,1302,1302,1302,0
|
|
20240510,170300,829117496,1302,1302,1302,1302,0
|
|
20240510,170200,829117496,1302,1302,1302,1302,0
|
|
20240510,170100,829117496,1302,1302,1302,1302,0
|
|
20240510,170000,829117496,1302,1302,1302,1302,0
|
|
20240510,165900,829117496,1302,1302,1302,1302,0
|
|
20240510,165800,829117496,1302,1302,1302,1302,0
|
|
20240510,165700,829117496,1302,1302,1302,1302,0
|
|
20240510,165600,829117496,1302,1302,1302,1302,0
|
|
20240510,165500,829117496,1302,1302,1302,1302,7292
|
|
20240510,165400,829117496,1302,1302,1302,1302,0
|
|
20240510,165300,829117496,1302,1302,1302,1302,0
|
|
20240510,165200,829117496,1302,1302,1302,1302,0
|
|
20240510,165100,829117496,1302,1302,1302,1302,0
|
|
20240510,165000,829117496,1302,1302,1302,1302,0
|
|
20240510,164900,829117496,1302,1302,1302,1302,0
|
|
20240510,164800,829117496,1302,1302,1302,1302,0
|
|
20240510,164700,829117496,1302,1302,1302,1302,0
|
|
20240510,164600,829117496,1302,1302,1302,1302,0
|
|
20240510,164500,829117496,1302,1302,1302,1302,0
|
|
20240510,164400,829117496,1302,1302,1302,1302,0
|
|
20240510,164300,829117496,1302,1302,1302,1302,0
|
|
20240510,164200,829117496,1302,1302,1302,1302,0
|
|
20240510,164100,829117496,1302,1302,1302,1302,0
|
|
20240510,164000,829117496,1302,1302,1302,1302,0
|
|
20240510,163900,829117496,1302,1302,1302,1302,0
|
|
20240510,163800,829117496,1302,1302,1302,1302,0
|
|
20240510,163700,829117496,1302,1302,1302,1302,0
|
|
20240510,163600,829117496,1302,1302,1302,1302,0
|
|
20240510,163500,829117496,1302,1302,1302,1302,0
|
|
20240510,163400,829117496,1302,1302,1302,1302,0
|
|
20240510,163300,829117496,1302,1302,1302,1302,0
|
|
20240510,163200,829117496,1302,1302,1302,1302,0
|
|
20240510,163100,829117496,1302,1302,1302,1302,0
|
|
20240510,163000,829117496,1302,1302,1302,1302,0
|
|
20240510,162900,829117496,1302,1302,1302,1302,0
|
|
20240510,162800,829117496,1302,1302,1302,1302,0
|
|
20240510,162700,829117496,1302,1302,1302,1302,0
|
|
20240510,162600,829117496,1302,1302,1302,1302,0
|
|
20240510,162500,829117496,1302,1302,1302,1302,7292
|
|
20240510,162400,829117496,1302,1302,1302,1302,0
|
|
20240510,162300,829117496,1302,1302,1302,1302,0
|
|
20240510,162200,829117496,1302,1302,1302,1302,0
|
|
20240510,162100,829117496,1302,1302,1302,1302,0
|
|
20240510,162000,829117496,1302,1302,1302,1302,0
|
|
20240510,161900,829117496,1302,1302,1302,1302,0
|
|
20240510,161800,829117496,1302,1302,1302,1302,0
|
|
20240510,161700,829117496,1302,1302,1302,1302,0
|
|
20240510,161600,829117496,1302,1302,1302,1302,0
|
|
20240510,161500,829117496,1302,1302,1302,1302,0
|
|
20240510,161400,829117496,1302,1302,1302,1302,0
|
|
20240510,161300,829117496,1302,1302,1302,1302,0
|
|
20240510,161200,829117496,1302,1302,1302,1302,0
|
|
20240510,161100,829117496,1302,1302,1302,1302,0
|
|
20240510,161000,829117496,1302,1302,1302,1302,0
|
|
20240510,160900,829117496,1302,1302,1302,1302,0
|
|
20240510,160800,829117496,1302,1302,1302,1302,0
|
|
20240510,160700,829117496,1302,1302,1302,1302,0
|
|
20240510,160600,829117496,1302,1302,1302,1302,0
|
|
20240510,160500,829117496,1302,1302,1302,1302,0
|
|
20240510,160400,829117496,1302,1302,1302,1302,0
|
|
20240510,160300,829117496,1302,1302,1302,1302,0
|
|
20240510,160200,829117496,1302,1302,1302,1302,0
|
|
20240510,160100,829117496,1302,1302,1302,1302,0
|
|
20240510,160000,829117496,1302,1302,1302,1302,0
|
|
20240510,155900,829117496,1302,1302,1302,1302,0
|
|
20240510,155800,829117496,1302,1302,1302,1302,0
|
|
20240510,155700,829117496,1302,1302,1302,1302,0
|
|
20240510,155600,829117496,1302,1302,1302,1302,0
|
|
20240510,155500,829117496,1302,1302,1302,1302,7292
|
|
20240510,155400,829117496,1302,1302,1302,1302,0
|
|
20240510,155300,829117496,1302,1302,1302,1302,0
|
|
20240510,155200,829117496,1302,1302,1302,1302,0
|
|
20240510,155100,829117496,1302,1302,1302,1302,0
|
|
20240510,155000,829117496,1302,1302,1302,1302,0
|
|
20240510,154900,829117496,1302,1302,1302,1302,0
|
|
20240510,154800,829117496,1302,1302,1302,1302,0
|
|
20240510,154700,829117496,1302,1302,1302,1302,0
|
|
20240510,154600,829117496,1302,1302,1302,1302,0
|
|
20240510,154500,829117496,1302,1302,1302,1302,0
|
|
20240510,154400,829117496,1302,1302,1302,1302,0
|
|
20240510,154300,829117496,1302,1302,1302,1302,0
|
|
20240510,154200,829117496,1302,1302,1302,1302,0
|
|
20240510,154100,829117496,1302,1302,1302,1302,0
|
|
20240510,154000,829117496,1302,1302,1302,1302,0
|
|
20240510,153900,829117496,1302,1302,1302,1302,0
|
|
20240510,153800,829117496,1302,1302,1302,1302,0
|
|
20240510,153700,829117496,1302,1302,1302,1302,0
|
|
20240510,153600,829117496,1302,1302,1302,1302,0
|
|
20240510,153500,829117496,1302,1302,1302,1302,0
|
|
20240510,153400,829117496,1302,1302,1302,1302,0
|
|
20240510,153300,829117496,1302,1302,1302,1302,0
|
|
20240510,153200,829117496,1302,1302,1302,1302,0
|
|
20240510,153100,829117496,1302,1302,1302,1302,0
|
|
20240510,153000,829117496,1302,1302,1302,1302,7292
|
|
20240510,152900,819623312,1300,1300,1300,1300,0
|
|
20240510,152800,819623312,1300,1300,1300,1300,0
|
|
20240510,152700,819623312,1300,1300,1300,1300,0
|
|
20240510,152600,819623312,1300,1300,1300,1300,0
|
|
20240510,152500,819623312,1300,1300,1300,1300,0
|
|
20240510,152400,819623312,1300,1300,1300,1300,0
|
|
20240510,152300,819623312,1300,1300,1300,1300,0
|
|
20240510,152200,819623312,1300,1300,1300,1300,0
|
|
20240510,152100,819623312,1300,1300,1300,1300,0
|
|
20240510,152000,819623312,1300,1300,1300,1300,0
|
|
20240510,151900,819623312,1300,1299,1300,1291,289
|
|
20240510,151800,819250008,1300,1298,1300,1291,2211
|
|
20240510,151700,816378178,1291,1292,1298,1291,6461
|
|
20240510,151600,808023387,1295,1291,1297,1290,7280
|
|
20240510,151500,798626230,1291,1294,1294,1291,2900
|
|
20240510,151400,794878754,1298,1296,1298,1295,1671
|
|
20240510,151300,792713881,1299,1302,1302,1299,9
|
|
20240510,151200,792702166,1293,1295,1303,1293,577
|
|
20240510,151100,791955095,1291,1305,1305,1291,703
|
|
20240510,151000,791047151,1295,1297,1305,1295,534
|
|
20240510,150900,790355368,1299,1300,1300,1299,201
|
|
20240510,150800,790094268,1305,1301,1305,1300,504
|
|
20240510,150700,789438956,1306,1301,1307,1300,1312
|
|
20240510,150600,787732586,1307,1307,1307,1307,222
|
|
20240510,150500,787442432,1307,1301,1307,1294,5061
|
|
20240510,150400,780848858,1301,1300,1301,1300,1023
|
|
20240510,150300,779518957,1300,1300,1300,1300,700
|
|
20240510,150200,778608957,1300,1300,1300,1300,1640
|
|
20240510,150100,776476957,1300,1300,1300,1291,53
|
|
20240510,150000,776408417,1300,1300,1300,1300,0
|
|
20240510,145900,776408417,1300,1298,1300,1298,12
|
|
20240510,145800,776392825,1300,1296,1300,1290,340
|
|
20240510,145700,775951823,1296,1295,1296,1295,3001
|
|
20240510,145600,772062727,1296,1296,1296,1296,0
|
|
20240510,145500,772062727,1296,1291,1296,1287,2400
|
|
20240510,145400,768970989,1296,1295,1296,1295,1152
|
|
20240510,145300,767479148,1295,1291,1295,1291,1259
|
|
20240510,145200,765852403,1286,1286,1286,1286,0
|
|
20240510,145100,765852403,1286,1288,1288,1286,5581
|
|
20240510,145000,758671993,1288,1290,1290,1288,5297
|
|
20240510,144900,751845789,1290,1296,1301,1290,18988
|
|
20240510,144800,727315985,1301,1300,1301,1300,2002
|
|
20240510,144700,724713383,1300,1300,1300,1300,0
|
|
20240510,144600,724713383,1300,1300,1300,1300,500
|
|
20240510,144500,724063383,1300,1295,1300,1295,307
|
|
20240510,144400,723665783,1300,1300,1300,1300,0
|
|
20240510,144300,723665783,1300,1295,1300,1295,2003
|
|
20240510,144200,721071883,1300,1300,1300,1300,0
|
|
20240510,144100,721071883,1300,1300,1300,1300,19
|
|
20240510,144000,721047183,1299,1294,1302,1294,375
|
|
20240510,143900,720561401,1295,1303,1303,1295,10816
|
|
20240510,143800,706542504,1298,1303,1303,1298,8179
|
|
20240510,143700,695913584,1304,1304,1304,1304,0
|
|
20240510,143600,695913584,1304,1303,1304,1302,1673
|
|
20240510,143500,693735263,1304,1304,1304,1302,2922
|
|
20240510,143400,689928011,1303,1303,1303,1303,1
|
|
20240510,143300,689926708,1310,1310,1310,1310,50
|
|
20240510,143200,689861208,1312,1312,1312,1312,50
|
|
20240510,143100,689795608,1312,1312,1312,1312,0
|
|
20240510,143000,689795608,1312,1312,1312,1312,7
|
|
20240510,142900,689786424,1302,1305,1305,1302,2000
|
|
20240510,142800,687181404,1313,1305,1313,1305,4659
|
|
20240510,142700,681071839,1305,1305,1305,1305,240
|
|
20240510,142600,680758639,1305,1305,1305,1305,107
|
|
20240510,142500,680619004,1305,1304,1305,1304,1650
|
|
20240510,142400,678466404,1304,1304,1304,1304,0
|
|
20240510,142300,678466404,1304,1303,1304,1303,13
|
|
20240510,142200,678449459,1303,1303,1303,1303,0
|
|
20240510,142100,678449459,1303,1303,1303,1303,207
|
|
20240510,142000,678179738,1300,1303,1303,1300,3482
|
|
20240510,141900,673650994,1303,1303,1304,1303,718
|
|
20240510,141800,672715433,1304,1304,1304,1304,20
|
|
20240510,141700,672689353,1303,1303,1303,1303,10
|
|
20240510,141600,672676323,1303,1303,1303,1303,491
|
|
20240510,141500,672036550,1303,1303,1303,1303,0
|
|
20240510,141400,672036550,1303,1303,1303,1303,5
|
|
20240510,141300,672030035,1301,1301,1301,1301,0
|
|
20240510,141200,672030035,1301,1301,1301,1301,585
|
|
20240510,141100,671268950,1303,1303,1303,1303,1000
|
|
20240510,141000,669965950,1303,1303,1303,1303,14
|
|
20240510,140900,669947708,1301,1303,1303,1301,2260
|
|
20240510,140800,667006821,1305,1306,1306,1303,1566
|
|
20240510,140700,664965807,1303,1303,1303,1303,0
|
|
20240510,140600,664965807,1303,1306,1306,1303,2385
|
|
20240510,140500,661854712,1313,1313,1313,1313,0
|
|
20240510,140400,661854712,1313,1313,1313,1313,0
|
|
20240510,140300,661854712,1313,1313,1313,1313,253
|
|
20240510,140200,661522523,1307,1307,1307,1307,0
|
|
20240510,140100,661522523,1307,1307,1307,1307,1286
|
|
20240510,140000,659841721,1308,1308,1308,1308,2418
|
|
20240510,135900,656678977,1309,1310,1310,1309,1048
|
|
20240510,135800,655306740,1310,1320,1320,1310,598
|
|
20240510,135700,654522550,1324,1310,1324,1310,1296
|
|
20240510,135600,652814616,1324,1315,1324,1310,3690
|
|
20240510,135500,647951259,1315,1315,1315,1315,0
|
|
20240510,135400,647951259,1315,1316,1316,1315,1189
|
|
20240510,135300,646386624,1316,1309,1316,1309,4500
|
|
20240510,135200,640476462,1309,1309,1309,1309,382
|
|
20240510,135100,639976424,1310,1306,1310,1306,1161
|
|
20240510,135000,638456989,1306,1303,1306,1303,40
|
|
20240510,134900,638404806,1305,1305,1305,1305,52
|
|
20240510,134800,638336946,1305,1305,1305,1305,145
|
|
20240510,134700,638147721,1305,1305,1305,1305,3
|
|
20240510,134600,638143806,1306,1305,1306,1305,800
|
|
20240510,134500,637099379,1305,1305,1305,1305,7
|
|
20240510,134400,637090244,1302,1302,1302,1302,1330
|
|
20240510,134300,635358584,1302,1301,1302,1301,1692
|
|
20240510,134200,633155792,1302,1302,1302,1302,1
|
|
20240510,134100,633154490,1301,1301,1301,1301,339
|
|
20240510,134000,632713451,1300,1300,1300,1300,0
|
|
20240510,133900,632713451,1300,1300,1300,1300,0
|
|
20240510,133800,632713451,1300,1300,1300,1300,1
|
|
20240510,133700,632712151,1302,1302,1302,1302,1
|
|
20240510,133600,632710849,1301,1301,1301,1301,879
|
|
20240510,133500,631567270,1301,1301,1301,1301,0
|
|
20240510,133400,631567270,1301,1301,1301,1301,110
|
|
20240510,133300,631424160,1301,1301,1301,1301,0
|
|
20240510,133200,631424160,1301,1301,1301,1301,1534
|
|
20240510,133100,629428426,1301,1301,1301,1301,0
|
|
20240510,133000,629428426,1301,1301,1301,1301,0
|
|
20240510,132900,629428426,1301,1300,1301,1300,1006
|
|
20240510,132800,628120625,1301,1301,1301,1301,0
|
|
20240510,132700,628120625,1301,1304,1304,1301,1298
|
|
20240510,132600,626431393,1305,1302,1305,1302,18
|
|
20240510,132500,626407918,1305,1305,1305,1305,0
|
|
20240510,132400,626407918,1305,1305,1305,1305,400
|
|
20240510,132300,625885918,1305,1305,1305,1305,0
|
|
20240510,132200,625885918,1305,1305,1305,1305,0
|
|
20240510,132100,625885918,1305,1305,1305,1305,0
|
|
20240510,132000,625885918,1305,1305,1305,1305,73
|
|
20240510,131900,625790653,1305,1300,1305,1298,4201
|
|
20240510,131800,620333398,1300,1305,1305,1300,1002
|
|
20240510,131700,619029717,1305,1305,1305,1305,0
|
|
20240510,131600,619029717,1305,1305,1305,1305,9
|
|
20240510,131500,619017972,1301,1305,1305,1301,11
|
|
20240510,131400,619003653,1301,1301,1301,1301,670
|
|
20240510,131300,618131983,1306,1306,1306,1306,0
|
|
20240510,131200,618131983,1306,1300,1306,1300,671
|
|
20240510,131100,617259677,1306,1306,1306,1306,0
|
|
20240510,131000,617259677,1306,1299,1306,1299,2165
|
|
20240510,130900,614447021,1300,1300,1306,1300,2437
|
|
20240510,130800,611278903,1306,1302,1306,1300,6231
|
|
20240510,130700,603176920,1302,1302,1302,1302,500
|
|
20240510,130600,602525920,1302,1302,1302,1302,2118
|
|
20240510,130500,599768284,1306,1306,1306,1306,0
|
|
20240510,130400,599768284,1306,1306,1306,1306,7
|
|
20240510,130300,599759142,1306,1302,1306,1302,440
|
|
20240510,130200,599186102,1302,1302,1302,1302,0
|
|
20240510,130100,599186102,1302,1302,1302,1302,1200
|
|
20240510,130000,597623702,1303,1306,1306,1303,1374
|
|
20240510,125900,595833309,1307,1307,1307,1307,5
|
|
20240510,125800,595826774,1307,1307,1307,1307,0
|
|
20240510,125700,595826774,1307,1307,1307,1307,0
|
|
20240510,125600,595826774,1307,1307,1307,1307,0
|
|
20240510,125500,595826774,1307,1307,1307,1307,0
|
|
20240510,125400,595826774,1307,1307,1307,1307,0
|
|
20240510,125300,595826774,1307,1307,1307,1307,0
|
|
20240510,125200,595826774,1307,1307,1307,1307,1
|
|
20240510,125100,595825467,1307,1307,1307,1307,19
|
|
20240510,125000,595800634,1309,1309,1309,1309,0
|
|
20240510,124900,595800634,1309,1309,1309,1309,0
|
|
20240510,124800,595800634,1309,1309,1309,1309,0
|
|
20240510,124700,595800634,1309,1309,1309,1309,0
|
|
20240510,124600,595800634,1309,1309,1309,1309,0
|
|
20240510,124500,595800634,1309,1309,1309,1309,1
|
|
20240510,124400,595799325,1307,1307,1307,1307,100
|
|
20240510,124300,595668625,1309,1309,1309,1309,0
|
|
20240510,124200,595668625,1309,1308,1309,1308,11
|
|
20240510,124100,595654236,1310,1310,1310,1310,0
|
|
20240510,124000,595654236,1310,1310,1310,1310,0
|
|
20240510,123900,595654236,1310,1310,1310,1310,0
|
|
20240510,123800,595654236,1310,1310,1310,1310,0
|
|
20240510,123700,595654236,1310,1310,1310,1310,0
|
|
20240510,123600,595654236,1310,1310,1310,1310,499
|
|
20240510,123500,595000546,1310,1310,1310,1310,3
|
|
20240510,123400,594996616,1310,1310,1310,1310,100
|
|
20240510,123300,594865616,1310,1310,1310,1310,361
|
|
20240510,123200,594392706,1309,1307,1309,1307,1841
|
|
20240510,123100,591984968,1306,1306,1306,1306,4000
|
|
20240510,123000,586760968,1306,1306,1306,1306,0
|
|
20240510,122900,586760968,1306,1302,1306,1300,5025
|
|
20240510,122800,580225762,1302,1307,1307,1302,1001
|
|
20240510,122700,578922455,1301,1306,1306,1301,1002
|
|
20240510,122600,577618103,1306,1306,1306,1306,2
|
|
20240510,122500,577615491,1307,1307,1307,1307,4
|
|
20240510,122400,577610263,1307,1307,1307,1307,50
|
|
20240510,122300,577544913,1307,1307,1307,1307,0
|
|
20240510,122200,577544913,1307,1307,1307,1307,0
|
|
20240510,122100,577544913,1307,1307,1307,1307,500
|
|
20240510,122000,576891413,1307,1307,1307,1307,4
|
|
20240510,121900,576886185,1307,1307,1307,1307,0
|
|
20240510,121800,576886185,1307,1307,1307,1307,100
|
|
20240510,121700,576755485,1307,1307,1307,1305,13
|
|
20240510,121600,576738502,1305,1305,1305,1305,0
|
|
20240510,121500,576738502,1305,1305,1305,1305,133
|
|
20240510,121400,576564937,1305,1305,1305,1305,13
|
|
20240510,121300,576547972,1310,1310,1310,1310,6
|
|
20240510,121200,576540112,1300,1300,1300,1300,0
|
|
20240510,121100,576540112,1300,1310,1310,1300,12000
|
|
20240510,121000,560910892,1312,1312,1312,1312,6227
|
|
20240510,120900,552741068,1312,1312,1312,1312,50
|
|
20240510,120800,552675468,1313,1313,1313,1313,0
|
|
20240510,120700,552675468,1313,1313,1313,1313,37
|
|
20240510,120600,552626887,1313,1313,1313,1313,0
|
|
20240510,120500,552626887,1313,1310,1313,1310,615
|
|
20240510,120400,551820040,1310,1310,1310,1310,100
|
|
20240510,120300,551689040,1312,1312,1312,1312,500
|
|
20240510,120200,551033040,1312,1312,1312,1312,21
|
|
20240510,120100,551005488,1305,1312,1312,1305,1200
|
|
20240510,120000,549433882,1312,1312,1312,1312,137
|
|
20240510,115900,549254138,1312,1311,1312,1311,589
|
|
20240510,115800,548481500,1312,1312,1312,1312,0
|
|
20240510,115700,548481500,1312,1312,1312,1312,490
|
|
20240510,115600,547838620,1312,1309,1312,1309,1801
|
|
20240510,115500,545481108,1312,1312,1312,1312,0
|
|
20240510,115400,545481108,1312,1312,1312,1312,0
|
|
20240510,115300,545481108,1312,1312,1312,1312,1
|
|
20240510,115200,545479796,1306,1312,1312,1306,610
|
|
20240510,115100,544682536,1313,1312,1313,1312,1219
|
|
20240510,115000,543083194,1312,1312,1312,1312,1032
|
|
20240510,114900,541729210,1312,1312,1312,1312,3
|
|
20240510,114800,541725274,1312,1307,1312,1307,4
|
|
20240510,114700,541720041,1307,1312,1313,1307,3874
|
|
20240510,114600,536651746,1311,1311,1311,1311,801
|
|
20240510,114500,535601635,1310,1310,1310,1310,7848
|
|
20240510,114400,525320755,1307,1310,1310,1307,291
|
|
20240510,114300,524940409,1310,1310,1310,1310,1001
|
|
20240510,114200,523629099,1304,1306,1310,1304,2867
|
|
20240510,114100,519886113,1306,1306,1306,1306,1022
|
|
20240510,114000,518551381,1306,1306,1306,1306,4183
|
|
20240510,113900,513088383,1306,1302,1306,1300,6110
|
|
20240510,113800,505130882,1302,1301,1302,1300,1654
|
|
20240510,113700,502978411,1300,1300,1300,1300,915
|
|
20240510,113600,501788911,1300,1297,1300,1297,1069
|
|
20240510,113500,500401947,1297,1296,1297,1296,3747
|
|
20240510,113400,495543069,1291,1295,1302,1290,9921
|
|
20240510,113300,482725843,1297,1302,1302,1296,5811
|
|
20240510,113200,475179102,1302,1302,1302,1302,1030
|
|
20240510,113100,473838042,1299,1302,1302,1299,4348
|
|
20240510,113000,468187587,1300,1304,1304,1300,2600
|
|
20240510,112900,464804149,1304,1304,1307,1299,17428
|
|
20240510,112800,442123623,1303,1316,1316,1300,42351
|
|
20240510,112700,387010521,1317,1318,1318,1305,35343
|
|
20240510,112600,340816962,1318,1318,1318,1318,2
|
|
20240510,112500,340814326,1318,1318,1318,1318,2
|
|
20240510,112400,340811690,1318,1314,1318,1313,669
|
|
20240510,112300,339933077,1314,1315,1318,1314,1200
|
|
20240510,112200,338352177,1318,1318,1318,1318,0
|
|
20240510,112100,338352177,1318,1318,1318,1318,176
|
|
20240510,112000,338120209,1315,1317,1317,1315,339
|
|
20240510,111900,337674324,1317,1317,1317,1317,168
|
|
20240510,111800,337453068,1319,1317,1319,1317,1194
|
|
20240510,111700,335879358,1317,1314,1317,1314,1208
|
|
20240510,111600,334291241,1314,1314,1314,1314,15
|
|
20240510,111500,334271531,1315,1313,1315,1310,12029
|
|
20240510,111400,318500257,1315,1316,1316,1312,7514
|
|
20240510,111300,308625440,1316,1319,1319,1316,2804
|
|
20240510,111200,304932260,1318,1318,1318,1318,500
|
|
20240510,111100,304273260,1318,1320,1320,1318,5252
|
|
20240510,111000,297345937,1320,1320,1320,1320,700
|
|
20240510,110900,296421937,1323,1320,1323,1320,8632
|
|
20240510,110800,285027649,1320,1321,1323,1320,9270
|
|
20240510,110700,272785840,1322,1323,1323,1322,3104
|
|
20240510,110600,268680812,1324,1323,1329,1323,9098
|
|
20240510,110500,256637255,1324,1327,1329,1324,9473
|
|
20240510,110400,244081620,1327,1328,1328,1327,1622
|
|
20240510,110300,241928199,1328,1329,1329,1328,3000
|
|
20240510,110200,237943895,1329,1330,1330,1329,201
|
|
20240510,110100,237676765,1330,1330,1330,1330,112
|
|
20240510,110000,237527805,1330,1330,1330,1329,3096
|
|
20240510,105900,233413175,1334,1334,1334,1334,0
|
|
20240510,105800,233413175,1334,1330,1334,1330,790
|
|
20240510,105700,232362467,1330,1330,1333,1330,7534
|
|
20240510,105600,222341959,1330,1330,1330,1330,0
|
|
20240510,105500,222341959,1330,1330,1330,1330,1
|
|
20240510,105400,222340629,1329,1329,1329,1329,202
|
|
20240510,105300,222072171,1329,1329,1329,1329,40
|
|
20240510,105200,222019011,1329,1328,1329,1328,41
|
|
20240510,105100,221964562,1328,1328,1328,1328,0
|
|
20240510,105000,221964562,1328,1329,1329,1328,559
|
|
20240510,104900,221221656,1333,1330,1333,1330,874
|
|
20240510,104800,220059233,1330,1330,1330,1330,20
|
|
20240510,104700,220032633,1330,1330,1330,1330,74
|
|
20240510,104600,219934213,1333,1328,1333,1328,23
|
|
20240510,104500,219903579,1333,1333,1333,1333,0
|
|
20240510,104400,219903579,1333,1333,1333,1333,5
|
|
20240510,104300,219896914,1328,1328,1328,1328,0
|
|
20240510,104200,219896914,1328,1333,1333,1328,23
|
|
20240510,104100,219866270,1334,1334,1334,1334,17
|
|
20240510,104000,219843592,1334,1334,1334,1334,0
|
|
20240510,103900,219843592,1334,1334,1334,1334,0
|
|
20240510,103800,219843592,1334,1334,1334,1334,400
|
|
20240510,103700,219309992,1334,1334,1334,1334,1000
|
|
20240510,103600,217975992,1334,1334,1334,1334,0
|
|
20240510,103500,217975992,1334,1334,1334,1334,1000
|
|
20240510,103400,216641992,1335,1335,1335,1335,0
|
|
20240510,103300,216641992,1335,1327,1335,1327,7813
|
|
20240510,103200,206242586,1327,1327,1327,1327,289
|
|
20240510,103100,205859083,1327,1327,1327,1327,18
|
|
20240510,103000,205835197,1323,1323,1323,1322,2199
|
|
20240510,102900,202926474,1322,1325,1328,1322,5204
|
|
20240510,102800,196037447,1325,1325,1325,1325,200
|
|
20240510,102700,195772447,1325,1325,1325,1325,3500
|
|
20240510,102600,191134947,1324,1325,1325,1324,5639
|
|
20240510,102500,183667982,1330,1330,1330,1330,0
|
|
20240510,102400,183667982,1330,1330,1330,1330,106
|
|
20240510,102300,183527002,1330,1330,1330,1330,15
|
|
20240510,102200,183507052,1325,1325,1325,1325,1500
|
|
20240510,102100,181519552,1332,1330,1332,1330,3
|
|
20240510,102000,181515559,1329,1329,1329,1329,268
|
|
20240510,101900,181159387,1329,1328,1329,1328,1300
|
|
20240510,101800,179432408,1329,1329,1329,1329,2337
|
|
20240510,101700,176326535,1329,1325,1329,1324,1966
|
|
20240510,101600,173723461,1325,1330,1330,1325,3146
|
|
20240510,101500,169554806,1330,1328,1330,1325,7953
|
|
20240510,101400,159004226,1335,1335,1335,1335,0
|
|
20240510,101300,159004226,1335,1335,1335,1335,0
|
|
20240510,101200,159004226,1335,1335,1335,1335,0
|
|
20240510,101100,159004226,1335,1335,1335,1335,0
|
|
20240510,101000,159004226,1335,1335,1335,1335,0
|
|
20240510,100900,159004226,1335,1329,1335,1329,143
|
|
20240510,100800,158814137,1329,1330,1330,1329,505
|
|
20240510,100700,158142492,1330,1329,1330,1329,2000
|
|
20240510,100600,155483580,1326,1329,1329,1326,3191
|
|
20240510,100500,151252311,1327,1334,1334,1327,4194
|
|
20240510,100400,145683088,1330,1330,1330,1330,0
|
|
20240510,100300,145683088,1330,1329,1336,1329,189
|
|
20240510,100200,145431676,1336,1336,1336,1329,278
|
|
20240510,100100,145061934,1336,1330,1336,1329,111
|
|
20240510,100000,144914308,1336,1336,1336,1336,51
|
|
20240510,095900,144846172,1336,1330,1336,1329,3164
|
|
20240510,095800,140640109,1331,1333,1336,1331,2545
|
|
20240510,095700,137250656,1337,1337,1337,1337,0
|
|
20240510,095600,137250656,1337,1337,1337,1337,752
|
|
20240510,095500,136245232,1338,1338,1338,1338,0
|
|
20240510,095400,136245232,1338,1335,1338,1335,1130
|
|
20240510,095300,134734823,1335,1335,1335,1335,0
|
|
20240510,095200,134734823,1335,1334,1335,1334,525
|
|
20240510,095100,134034451,1333,1334,1334,1333,511
|
|
20240510,095000,133353282,1333,1333,1333,1333,1
|
|
20240510,094900,133351949,1334,1334,1334,1334,0
|
|
20240510,094800,133351949,1334,1334,1334,1330,1785
|
|
20240510,094700,130976843,1334,1332,1334,1332,487
|
|
20240510,094600,130328155,1332,1334,1334,1332,520
|
|
20240510,094500,129635492,1334,1333,1334,1333,218
|
|
20240510,094400,129344884,1333,1334,1334,1330,2846
|
|
20240510,094300,125558654,1335,1335,1335,1335,16
|
|
20240510,094200,125537294,1338,1336,1338,1336,1020
|
|
20240510,094100,124174564,1340,1340,1340,1340,0
|
|
20240510,094000,124174564,1340,1335,1340,1333,3303
|
|
20240510,093900,119769637,1340,1334,1340,1331,4487
|
|
20240510,093800,113788320,1334,1333,1334,1333,1822
|
|
20240510,093700,111359093,1333,1327,1333,1327,6734
|
|
20240510,093600,102403237,1327,1327,1329,1326,3829
|
|
20240510,093500,97322841,1327,1331,1331,1327,5813
|
|
20240510,093400,89596781,1331,1333,1333,1331,422
|
|
20240510,093300,89034265,1333,1337,1337,1333,76
|
|
20240510,093200,88932921,1330,1338,1338,1330,13457
|
|
20240510,093100,71001491,1340,1340,1340,1339,134
|
|
20240510,093000,70822049,1343,1341,1343,1341,33
|
|
20240510,092900,70777786,1345,1345,1345,1345,42
|
|
20240510,092800,70721296,1345,1344,1345,1344,1822
|
|
20240510,092700,68272050,1344,1343,1344,1341,72
|
|
20240510,092600,68175406,1344,1344,1344,1344,0
|
|
20240510,092500,68175406,1344,1344,1344,1344,0
|
|
20240510,092400,68175406,1344,1344,1344,1344,0
|
|
20240510,092300,68175406,1344,1344,1344,1344,250
|
|
20240510,092200,67839406,1344,1344,1344,1344,0
|
|
20240510,092100,67839406,1344,1344,1344,1344,0
|
|
20240510,092000,67839406,1344,1344,1344,1339,2265
|
|
20240510,091900,64806246,1344,1339,1344,1339,381
|
|
20240510,091800,64295067,1339,1339,1339,1339,0
|
|
20240510,091700,64295067,1339,1333,1339,1333,740
|
|
20240510,091600,63308448,1335,1340,1344,1335,7908
|
|
20240510,091500,52711744,1340,1340,1345,1334,3158
|
|
20240510,091400,48492909,1338,1336,1345,1335,2769
|
|
20240510,091300,44789247,1338,1338,1338,1336,1505
|
|
20240510,091200,42775725,1335,1345,1345,1335,8584
|
|
20240510,091100,31287093,1340,1345,1345,1340,4766
|
|
20240510,091000,24896059,1345,1345,1345,1342,260
|
|
20240510,090900,24546833,1341,1344,1344,1341,3713
|
|
20240510,090800,19565344,1345,1345,1345,1345,1400
|
|
20240510,090700,17682344,1344,1345,1345,1344,896
|
|
20240510,090600,16477389,1344,1344,1344,1343,673
|
|
20240510,090500,15572880,1344,1344,1344,1340,362
|
|
20240510,090400,15087196,1344,1347,1347,1340,2730
|
|
20240510,090300,11424060,1347,1345,1347,1341,7278
|
|
20240510,090200,1639095,1349,1347,1349,1346,284
|
|
20240510,090100,1256495,1349,1350,1350,1348,427
|
|
20240510,090000,680399,1349,1350,1350,1349,504
|