598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,185500,483223957,1247,1247,1247,1247,7564
|
|
20240517,185400,483223957,1247,1247,1247,1247,0
|
|
20240517,185300,483223957,1247,1247,1247,1247,0
|
|
20240517,185200,483223957,1247,1247,1247,1247,0
|
|
20240517,185100,483223957,1247,1247,1247,1247,0
|
|
20240517,185000,483223957,1247,1247,1247,1247,0
|
|
20240517,184900,483223957,1247,1247,1247,1247,0
|
|
20240517,184800,483223957,1247,1247,1247,1247,0
|
|
20240517,184700,483223957,1247,1247,1247,1247,0
|
|
20240517,184600,483223957,1247,1247,1247,1247,0
|
|
20240517,184500,483223957,1247,1247,1247,1247,0
|
|
20240517,184400,483223957,1247,1247,1247,1247,0
|
|
20240517,184300,483223957,1247,1247,1247,1247,0
|
|
20240517,184200,483223957,1247,1247,1247,1247,0
|
|
20240517,184100,483223957,1247,1247,1247,1247,0
|
|
20240517,184000,483223957,1247,1247,1247,1247,0
|
|
20240517,183900,483223957,1247,1247,1247,1247,0
|
|
20240517,183800,483223957,1247,1247,1247,1247,0
|
|
20240517,183700,483223957,1247,1247,1247,1247,0
|
|
20240517,183600,483223957,1247,1247,1247,1247,0
|
|
20240517,183500,483223957,1247,1247,1247,1247,0
|
|
20240517,183400,483223957,1247,1247,1247,1247,0
|
|
20240517,183300,483223957,1247,1247,1247,1247,0
|
|
20240517,183200,483223957,1247,1247,1247,1247,0
|
|
20240517,183100,483223957,1247,1247,1247,1247,0
|
|
20240517,183000,483223957,1247,1247,1247,1247,0
|
|
20240517,182900,483223957,1247,1247,1247,1247,0
|
|
20240517,182800,483223957,1247,1247,1247,1247,0
|
|
20240517,182700,483223957,1247,1247,1247,1247,0
|
|
20240517,182600,483223957,1247,1247,1247,1247,0
|
|
20240517,182500,483223957,1247,1247,1247,1247,7564
|
|
20240517,182400,483223957,1247,1247,1247,1247,0
|
|
20240517,182300,483223957,1247,1247,1247,1247,0
|
|
20240517,182200,483223957,1247,1247,1247,1247,0
|
|
20240517,182100,483223957,1247,1247,1247,1247,0
|
|
20240517,182000,483223957,1247,1247,1247,1247,0
|
|
20240517,181900,483223957,1247,1247,1247,1247,0
|
|
20240517,181800,483223957,1247,1247,1247,1247,0
|
|
20240517,181700,483223957,1247,1247,1247,1247,0
|
|
20240517,181600,483223957,1247,1247,1247,1247,0
|
|
20240517,181500,483223957,1247,1247,1247,1247,0
|
|
20240517,181400,483223957,1247,1247,1247,1247,0
|
|
20240517,181300,483223957,1247,1247,1247,1247,0
|
|
20240517,181200,483223957,1247,1247,1247,1247,0
|
|
20240517,181100,483223957,1247,1247,1247,1247,0
|
|
20240517,181000,483223957,1247,1247,1247,1247,0
|
|
20240517,180900,483223957,1247,1247,1247,1247,0
|
|
20240517,180800,483223957,1247,1247,1247,1247,0
|
|
20240517,180700,483223957,1247,1247,1247,1247,0
|
|
20240517,180600,483223957,1247,1247,1247,1247,0
|
|
20240517,180500,483223957,1247,1247,1247,1247,0
|
|
20240517,180400,483223957,1247,1247,1247,1247,0
|
|
20240517,180300,483223957,1247,1247,1247,1247,0
|
|
20240517,180200,483223957,1247,1247,1247,1247,0
|
|
20240517,180100,483223957,1247,1247,1247,1247,0
|
|
20240517,180000,483223957,1247,1247,1247,1247,0
|
|
20240517,175900,483223957,1247,1247,1247,1247,0
|
|
20240517,175800,483223957,1247,1247,1247,1247,0
|
|
20240517,175700,483223957,1247,1247,1247,1247,0
|
|
20240517,175600,483223957,1247,1247,1247,1247,0
|
|
20240517,175500,483223957,1247,1247,1247,1247,7564
|
|
20240517,175400,483223957,1247,1247,1247,1247,0
|
|
20240517,175300,483223957,1247,1247,1247,1247,0
|
|
20240517,175200,483223957,1247,1247,1247,1247,0
|
|
20240517,175100,483223957,1247,1247,1247,1247,0
|
|
20240517,175000,483223957,1247,1247,1247,1247,0
|
|
20240517,174900,483223957,1247,1247,1247,1247,0
|
|
20240517,174800,483223957,1247,1247,1247,1247,0
|
|
20240517,174700,483223957,1247,1247,1247,1247,0
|
|
20240517,174600,483223957,1247,1247,1247,1247,0
|
|
20240517,174500,483223957,1247,1247,1247,1247,0
|
|
20240517,174400,483223957,1247,1247,1247,1247,0
|
|
20240517,174300,483223957,1247,1247,1247,1247,0
|
|
20240517,174200,483223957,1247,1247,1247,1247,0
|
|
20240517,174100,483223957,1247,1247,1247,1247,0
|
|
20240517,174000,483223957,1247,1247,1247,1247,0
|
|
20240517,173900,483223957,1247,1247,1247,1247,0
|
|
20240517,173800,483223957,1247,1247,1247,1247,0
|
|
20240517,173700,483223957,1247,1247,1247,1247,0
|
|
20240517,173600,483223957,1247,1247,1247,1247,0
|
|
20240517,173500,483223957,1247,1247,1247,1247,0
|
|
20240517,173400,483223957,1247,1247,1247,1247,0
|
|
20240517,173300,483223957,1247,1247,1247,1247,0
|
|
20240517,173200,483223957,1247,1247,1247,1247,0
|
|
20240517,173100,483223957,1247,1247,1247,1247,0
|
|
20240517,173000,483223957,1247,1247,1247,1247,0
|
|
20240517,172900,483223957,1247,1247,1247,1247,0
|
|
20240517,172800,483223957,1247,1247,1247,1247,0
|
|
20240517,172700,483223957,1247,1247,1247,1247,0
|
|
20240517,172600,483223957,1247,1247,1247,1247,0
|
|
20240517,172500,483223957,1247,1247,1247,1247,7564
|
|
20240517,172400,483223957,1247,1247,1247,1247,0
|
|
20240517,172300,483223957,1247,1247,1247,1247,0
|
|
20240517,172200,483223957,1247,1247,1247,1247,0
|
|
20240517,172100,483223957,1247,1247,1247,1247,0
|
|
20240517,172000,483223957,1247,1247,1247,1247,0
|
|
20240517,171900,483223957,1247,1247,1247,1247,0
|
|
20240517,171800,483223957,1247,1247,1247,1247,0
|
|
20240517,171700,483223957,1247,1247,1247,1247,0
|
|
20240517,171600,483223957,1247,1247,1247,1247,0
|
|
20240517,171500,483223957,1247,1247,1247,1247,0
|
|
20240517,171400,483223957,1247,1247,1247,1247,0
|
|
20240517,171300,483223957,1247,1247,1247,1247,0
|
|
20240517,171200,483223957,1247,1247,1247,1247,0
|
|
20240517,171100,483223957,1247,1247,1247,1247,0
|
|
20240517,171000,483223957,1247,1247,1247,1247,0
|
|
20240517,170900,483223957,1247,1247,1247,1247,0
|
|
20240517,170800,483223957,1247,1247,1247,1247,0
|
|
20240517,170700,483223957,1247,1247,1247,1247,0
|
|
20240517,170600,483223957,1247,1247,1247,1247,0
|
|
20240517,170500,483223957,1247,1247,1247,1247,0
|
|
20240517,170400,483223957,1247,1247,1247,1247,0
|
|
20240517,170300,483223957,1247,1247,1247,1247,0
|
|
20240517,170200,483223957,1247,1247,1247,1247,0
|
|
20240517,170100,483223957,1247,1247,1247,1247,0
|
|
20240517,170000,483223957,1247,1247,1247,1247,0
|
|
20240517,165900,483223957,1247,1247,1247,1247,0
|
|
20240517,165800,483223957,1247,1247,1247,1247,0
|
|
20240517,165700,483223957,1247,1247,1247,1247,0
|
|
20240517,165600,483223957,1247,1247,1247,1247,0
|
|
20240517,165500,483223957,1247,1247,1247,1247,7564
|
|
20240517,165400,483223957,1247,1247,1247,1247,0
|
|
20240517,165300,483223957,1247,1247,1247,1247,0
|
|
20240517,165200,483223957,1247,1247,1247,1247,0
|
|
20240517,165100,483223957,1247,1247,1247,1247,0
|
|
20240517,165000,483223957,1247,1247,1247,1247,0
|
|
20240517,164900,483223957,1247,1247,1247,1247,0
|
|
20240517,164800,483223957,1247,1247,1247,1247,0
|
|
20240517,164700,483223957,1247,1247,1247,1247,0
|
|
20240517,164600,483223957,1247,1247,1247,1247,0
|
|
20240517,164500,483223957,1247,1247,1247,1247,0
|
|
20240517,164400,483223957,1247,1247,1247,1247,0
|
|
20240517,164300,483223957,1247,1247,1247,1247,0
|
|
20240517,164200,483223957,1247,1247,1247,1247,0
|
|
20240517,164100,483223957,1247,1247,1247,1247,0
|
|
20240517,164000,483223957,1247,1247,1247,1247,0
|
|
20240517,163900,483223957,1247,1247,1247,1247,0
|
|
20240517,163800,483223957,1247,1247,1247,1247,0
|
|
20240517,163700,483223957,1247,1247,1247,1247,0
|
|
20240517,163600,483223957,1247,1247,1247,1247,0
|
|
20240517,163500,483223957,1247,1247,1247,1247,0
|
|
20240517,163400,483223957,1247,1247,1247,1247,0
|
|
20240517,163300,483223957,1247,1247,1247,1247,0
|
|
20240517,163200,483223957,1247,1247,1247,1247,0
|
|
20240517,163100,483223957,1247,1247,1247,1247,0
|
|
20240517,163000,483223957,1247,1247,1247,1247,0
|
|
20240517,162900,483223957,1247,1247,1247,1247,0
|
|
20240517,162800,483223957,1247,1247,1247,1247,0
|
|
20240517,162700,483223957,1247,1247,1247,1247,0
|
|
20240517,162600,483223957,1247,1247,1247,1247,0
|
|
20240517,162500,483223957,1247,1247,1247,1247,7564
|
|
20240517,162400,483223957,1247,1247,1247,1247,0
|
|
20240517,162300,483223957,1247,1247,1247,1247,0
|
|
20240517,162200,483223957,1247,1247,1247,1247,0
|
|
20240517,162100,483223957,1247,1247,1247,1247,0
|
|
20240517,162000,483223957,1247,1247,1247,1247,0
|
|
20240517,161900,483223957,1247,1247,1247,1247,0
|
|
20240517,161800,483223957,1247,1247,1247,1247,0
|
|
20240517,161700,483223957,1247,1247,1247,1247,0
|
|
20240517,161600,483223957,1247,1247,1247,1247,0
|
|
20240517,161500,483223957,1247,1247,1247,1247,0
|
|
20240517,161400,483223957,1247,1247,1247,1247,0
|
|
20240517,161300,483223957,1247,1247,1247,1247,0
|
|
20240517,161200,483223957,1247,1247,1247,1247,0
|
|
20240517,161100,483223957,1247,1247,1247,1247,0
|
|
20240517,161000,483223957,1247,1247,1247,1247,0
|
|
20240517,160900,483223957,1247,1247,1247,1247,0
|
|
20240517,160800,483223957,1247,1247,1247,1247,0
|
|
20240517,160700,483223957,1247,1247,1247,1247,0
|
|
20240517,160600,483223957,1247,1247,1247,1247,0
|
|
20240517,160500,483223957,1247,1247,1247,1247,0
|
|
20240517,160400,483223957,1247,1247,1247,1247,0
|
|
20240517,160300,483223957,1247,1247,1247,1247,0
|
|
20240517,160200,483223957,1247,1247,1247,1247,0
|
|
20240517,160100,483223957,1247,1247,1247,1247,0
|
|
20240517,160000,483223957,1247,1247,1247,1247,0
|
|
20240517,155900,483223957,1247,1247,1247,1247,0
|
|
20240517,155800,483223957,1247,1247,1247,1247,0
|
|
20240517,155700,483223957,1247,1247,1247,1247,0
|
|
20240517,155600,483223957,1247,1247,1247,1247,0
|
|
20240517,155500,483223957,1247,1247,1247,1247,7564
|
|
20240517,155400,483223957,1247,1247,1247,1247,0
|
|
20240517,155300,483223957,1247,1247,1247,1247,0
|
|
20240517,155200,483223957,1247,1247,1247,1247,0
|
|
20240517,155100,483223957,1247,1247,1247,1247,0
|
|
20240517,155000,483223957,1247,1247,1247,1247,0
|
|
20240517,154900,483223957,1247,1247,1247,1247,0
|
|
20240517,154800,483223957,1247,1247,1247,1247,0
|
|
20240517,154700,483223957,1247,1247,1247,1247,0
|
|
20240517,154600,483223957,1247,1247,1247,1247,0
|
|
20240517,154500,483223957,1247,1247,1247,1247,0
|
|
20240517,154400,483223957,1247,1247,1247,1247,0
|
|
20240517,154300,483223957,1247,1247,1247,1247,0
|
|
20240517,154200,483223957,1247,1247,1247,1247,0
|
|
20240517,154100,483223957,1247,1247,1247,1247,0
|
|
20240517,154000,483223957,1247,1247,1247,1247,0
|
|
20240517,153900,483223957,1247,1247,1247,1247,0
|
|
20240517,153800,483223957,1247,1247,1247,1247,0
|
|
20240517,153700,483223957,1247,1247,1247,1247,0
|
|
20240517,153600,483223957,1247,1247,1247,1247,0
|
|
20240517,153500,483223957,1247,1247,1247,1247,0
|
|
20240517,153400,483223957,1247,1247,1247,1247,0
|
|
20240517,153300,483223957,1247,1247,1247,1247,0
|
|
20240517,153200,483223957,1247,1247,1247,1247,0
|
|
20240517,153100,483223957,1247,1247,1247,1247,0
|
|
20240517,153000,483223957,1247,1247,1247,1247,7564
|
|
20240517,152900,473791649,1252,1252,1252,1252,0
|
|
20240517,152800,473791649,1252,1252,1252,1252,0
|
|
20240517,152700,473791649,1252,1252,1252,1252,0
|
|
20240517,152600,473791649,1252,1252,1252,1252,0
|
|
20240517,152500,473791649,1252,1252,1252,1252,0
|
|
20240517,152400,473791649,1252,1252,1252,1252,0
|
|
20240517,152300,473791649,1252,1252,1252,1252,0
|
|
20240517,152200,473791649,1252,1252,1252,1252,0
|
|
20240517,152100,473791649,1252,1252,1252,1252,0
|
|
20240517,152000,473791649,1252,1252,1252,1252,0
|
|
20240517,151900,473791649,1252,1249,1252,1249,101
|
|
20240517,151800,473665497,1253,1253,1253,1253,0
|
|
20240517,151700,473665497,1253,1253,1253,1253,0
|
|
20240517,151600,473665497,1253,1253,1253,1253,0
|
|
20240517,151500,473665497,1253,1253,1253,1253,0
|
|
20240517,151400,473665497,1253,1253,1253,1253,0
|
|
20240517,151300,473665497,1253,1253,1253,1253,0
|
|
20240517,151200,473665497,1253,1253,1253,1253,2200
|
|
20240517,151100,470908897,1253,1253,1253,1253,0
|
|
20240517,151000,470908897,1253,1253,1253,1253,0
|
|
20240517,150900,470908897,1253,1253,1253,1253,2800
|
|
20240517,150800,467400497,1247,1247,1247,1247,813
|
|
20240517,150700,466386686,1253,1247,1253,1247,1001
|
|
20240517,150600,465138433,1253,1253,1253,1253,0
|
|
20240517,150500,465138433,1253,1253,1253,1253,0
|
|
20240517,150400,465138433,1253,1248,1253,1248,5
|
|
20240517,150300,465132188,1253,1253,1253,1253,700
|
|
20240517,150200,464255088,1254,1254,1254,1254,1
|
|
20240517,150100,464253834,1248,1254,1254,1248,120
|
|
20240517,150000,464103834,1254,1254,1254,1254,0
|
|
20240517,145900,464103834,1254,1254,1254,1254,200
|
|
20240517,145800,463853034,1256,1252,1256,1252,2045
|
|
20240517,145700,461292516,1255,1255,1255,1255,0
|
|
20240517,145600,461292516,1255,1255,1255,1252,1923
|
|
20240517,145500,458880334,1254,1254,1254,1254,1584
|
|
20240517,145400,456893998,1252,1249,1252,1249,4197
|
|
20240517,145300,451643454,1251,1251,1251,1251,50
|
|
20240517,145200,451580904,1251,1251,1251,1251,0
|
|
20240517,145100,451580904,1251,1250,1251,1250,1050
|
|
20240517,145000,450268354,1252,1252,1252,1252,0
|
|
20240517,144900,450268354,1252,1252,1252,1252,32
|
|
20240517,144800,450228290,1252,1252,1252,1252,0
|
|
20240517,144700,450228290,1252,1252,1252,1252,11
|
|
20240517,144600,450214518,1252,1252,1252,1252,15
|
|
20240517,144500,450195738,1247,1252,1252,1247,41
|
|
20240517,144400,450144461,1252,1252,1252,1252,20
|
|
20240517,144300,450119421,1252,1252,1252,1252,18
|
|
20240517,144200,450096885,1247,1247,1247,1247,7642
|
|
20240517,144100,440567311,1247,1247,1247,1247,1052
|
|
20240517,144000,439255467,1247,1247,1247,1247,0
|
|
20240517,143900,439255467,1247,1246,1247,1246,801
|
|
20240517,143800,438257278,1246,1246,1246,1246,0
|
|
20240517,143700,438257278,1246,1246,1246,1246,5
|
|
20240517,143600,438251048,1246,1246,1246,1246,0
|
|
20240517,143500,438251048,1246,1240,1246,1240,16
|
|
20240517,143400,438231172,1246,1241,1246,1240,3506
|
|
20240517,143300,433883553,1247,1247,1247,1247,0
|
|
20240517,143200,433883553,1247,1241,1247,1241,201
|
|
20240517,143100,433634106,1247,1247,1247,1247,0
|
|
20240517,143000,433634106,1247,1247,1247,1247,0
|
|
20240517,142900,433634106,1247,1247,1247,1247,2
|
|
20240517,142800,433631612,1247,1247,1247,1247,0
|
|
20240517,142700,433631612,1247,1247,1247,1247,0
|
|
20240517,142600,433631612,1247,1244,1247,1241,2012
|
|
20240517,142500,431133076,1252,1252,1252,1252,0
|
|
20240517,142400,431133076,1252,1244,1252,1244,801
|
|
20240517,142300,430136624,1252,1249,1252,1244,6001
|
|
20240517,142200,422660766,1247,1248,1248,1247,3055
|
|
20240517,142100,418851170,1248,1248,1248,1248,600
|
|
20240517,142000,418102370,1252,1252,1252,1252,0
|
|
20240517,141900,418102370,1252,1252,1252,1252,0
|
|
20240517,141800,418102370,1252,1252,1252,1252,0
|
|
20240517,141700,418102370,1252,1252,1252,1252,0
|
|
20240517,141600,418102370,1252,1252,1252,1252,0
|
|
20240517,141500,418102370,1252,1252,1252,1252,0
|
|
20240517,141400,418102370,1252,1252,1252,1252,22
|
|
20240517,141300,418074826,1252,1252,1252,1252,9
|
|
20240517,141200,418063558,1252,1249,1252,1248,5000
|
|
20240517,141100,411823549,1250,1250,1250,1250,0
|
|
20240517,141000,411823549,1250,1250,1250,1250,1
|
|
20240517,140900,411822299,1250,1250,1250,1250,0
|
|
20240517,140800,411822299,1250,1250,1250,1250,0
|
|
20240517,140700,411822299,1250,1250,1250,1250,7670
|
|
20240517,140600,402234799,1253,1253,1253,1253,0
|
|
20240517,140500,402234799,1253,1253,1253,1253,0
|
|
20240517,140400,402234799,1253,1253,1253,1253,0
|
|
20240517,140300,402234799,1253,1253,1253,1253,0
|
|
20240517,140200,402234799,1253,1253,1253,1253,0
|
|
20240517,140100,402234799,1253,1253,1253,1253,0
|
|
20240517,140000,402234799,1253,1253,1253,1253,0
|
|
20240517,135900,402234799,1253,1253,1253,1253,0
|
|
20240517,135800,402234799,1253,1253,1253,1253,1000
|
|
20240517,135700,400981799,1253,1253,1253,1253,0
|
|
20240517,135600,400981799,1253,1245,1253,1245,2
|
|
20240517,135500,400979301,1254,1254,1254,1254,0
|
|
20240517,135400,400979301,1254,1249,1254,1245,5020
|
|
20240517,135300,394726105,1255,1255,1255,1255,0
|
|
20240517,135200,394726105,1255,1255,1255,1255,0
|
|
20240517,135100,394726105,1255,1255,1255,1255,0
|
|
20240517,135000,394726105,1255,1255,1255,1255,0
|
|
20240517,134900,394726105,1255,1255,1255,1255,0
|
|
20240517,134800,394726105,1255,1255,1255,1255,2
|
|
20240517,134700,394723595,1250,1250,1250,1250,1500
|
|
20240517,134600,392848595,1255,1255,1255,1255,0
|
|
20240517,134500,392848595,1255,1250,1255,1250,2
|
|
20240517,134400,392846090,1255,1255,1255,1251,3036
|
|
20240517,134300,389047934,1255,1255,1255,1255,0
|
|
20240517,134200,389047934,1255,1255,1255,1255,0
|
|
20240517,134100,389047934,1255,1255,1255,1255,0
|
|
20240517,134000,389047934,1255,1255,1255,1255,0
|
|
20240517,133900,389047934,1255,1255,1255,1255,0
|
|
20240517,133800,389047934,1255,1255,1255,1255,0
|
|
20240517,133700,389047934,1255,1255,1255,1255,0
|
|
20240517,133600,389047934,1255,1254,1255,1254,10
|
|
20240517,133500,389035393,1254,1254,1254,1254,1500
|
|
20240517,133400,387154393,1254,1254,1254,1254,0
|
|
20240517,133300,387154393,1254,1254,1254,1254,0
|
|
20240517,133200,387154393,1254,1254,1254,1254,0
|
|
20240517,133100,387154393,1254,1254,1254,1254,0
|
|
20240517,133000,387154393,1254,1254,1254,1254,1
|
|
20240517,132900,387153139,1253,1253,1253,1253,0
|
|
20240517,132800,387153139,1253,1253,1253,1253,0
|
|
20240517,132700,387153139,1253,1253,1253,1253,0
|
|
20240517,132600,387153139,1253,1253,1253,1253,1
|
|
20240517,132500,387151886,1254,1254,1254,1254,0
|
|
20240517,132400,387151886,1254,1254,1254,1254,0
|
|
20240517,132300,387151886,1254,1254,1254,1254,0
|
|
20240517,132200,387151886,1254,1254,1254,1254,0
|
|
20240517,132100,387151886,1254,1254,1254,1254,0
|
|
20240517,132000,387151886,1254,1254,1254,1254,0
|
|
20240517,131900,387151886,1254,1254,1254,1254,0
|
|
20240517,131800,387151886,1254,1254,1254,1254,0
|
|
20240517,131700,387151886,1254,1254,1254,1254,0
|
|
20240517,131600,387151886,1254,1254,1254,1254,0
|
|
20240517,131500,387151886,1254,1252,1254,1252,2000
|
|
20240517,131400,384646369,1252,1252,1252,1252,0
|
|
20240517,131300,384646369,1252,1252,1252,1252,0
|
|
20240517,131200,384646369,1252,1252,1252,1252,0
|
|
20240517,131100,384646369,1252,1252,1252,1252,0
|
|
20240517,131000,384646369,1252,1252,1252,1252,0
|
|
20240517,130900,384646369,1252,1252,1252,1252,0
|
|
20240517,130800,384646369,1252,1252,1252,1252,0
|
|
20240517,130700,384646369,1252,1252,1252,1252,1
|
|
20240517,130600,384645117,1251,1251,1251,1251,1
|
|
20240517,130500,384643866,1252,1252,1252,1252,0
|
|
20240517,130400,384643866,1252,1252,1252,1252,1
|
|
20240517,130300,384642614,1249,1251,1251,1249,56
|
|
20240517,130200,384572564,1252,1252,1252,1252,0
|
|
20240517,130100,384572564,1252,1252,1252,1252,10
|
|
20240517,130000,384560044,1252,1252,1252,1252,1
|
|
20240517,125900,384558792,1244,1244,1244,1244,0
|
|
20240517,125800,384558792,1244,1244,1244,1244,800
|
|
20240517,125700,383563592,1252,1252,1252,1252,10
|
|
20240517,125600,383551072,1252,1252,1252,1252,0
|
|
20240517,125500,383551072,1252,1252,1252,1252,0
|
|
20240517,125400,383551072,1252,1252,1252,1252,0
|
|
20240517,125300,383551072,1252,1252,1252,1252,0
|
|
20240517,125200,383551072,1252,1252,1252,1252,0
|
|
20240517,125100,383551072,1252,1252,1252,1252,1
|
|
20240517,125000,383549820,1244,1244,1244,1244,0
|
|
20240517,124900,383549820,1244,1246,1246,1244,715
|
|
20240517,124800,382659859,1246,1246,1246,1246,200
|
|
20240517,124700,382410659,1246,1246,1246,1246,405
|
|
20240517,124600,381906029,1246,1246,1246,1246,0
|
|
20240517,124500,381906029,1246,1246,1246,1246,0
|
|
20240517,124400,381906029,1246,1246,1246,1246,410
|
|
20240517,124300,381395169,1252,1252,1252,1252,0
|
|
20240517,124200,381395169,1252,1252,1252,1252,0
|
|
20240517,124100,381395169,1252,1252,1252,1252,0
|
|
20240517,124000,381395169,1252,1252,1252,1252,0
|
|
20240517,123900,381395169,1252,1252,1252,1252,0
|
|
20240517,123800,381395169,1252,1252,1252,1252,1
|
|
20240517,123700,381393917,1246,1248,1248,1246,2800
|
|
20240517,123600,377903815,1252,1252,1252,1252,0
|
|
20240517,123500,377903815,1252,1252,1252,1252,3
|
|
20240517,123400,377900059,1253,1253,1253,1253,0
|
|
20240517,123300,377900059,1253,1253,1253,1253,0
|
|
20240517,123200,377900059,1253,1253,1253,1253,0
|
|
20240517,123100,377900059,1253,1253,1253,1253,0
|
|
20240517,123000,377900059,1253,1253,1253,1253,0
|
|
20240517,122900,377900059,1253,1253,1253,1253,0
|
|
20240517,122800,377900059,1253,1253,1253,1253,1
|
|
20240517,122700,377898806,1247,1247,1247,1247,800
|
|
20240517,122600,376901206,1253,1253,1253,1253,0
|
|
20240517,122500,376901206,1253,1253,1253,1253,0
|
|
20240517,122400,376901206,1253,1253,1253,1253,0
|
|
20240517,122300,376901206,1253,1253,1253,1253,0
|
|
20240517,122200,376901206,1253,1253,1253,1253,0
|
|
20240517,122100,376901206,1253,1253,1253,1253,2000
|
|
20240517,122000,374395206,1253,1253,1253,1253,1
|
|
20240517,121900,374393953,1245,1245,1245,1245,10
|
|
20240517,121800,374381503,1253,1253,1253,1253,0
|
|
20240517,121700,374381503,1253,1253,1253,1253,0
|
|
20240517,121600,374381503,1253,1253,1253,1253,0
|
|
20240517,121500,374381503,1253,1253,1253,1253,0
|
|
20240517,121400,374381503,1253,1253,1253,1253,10
|
|
20240517,121300,374368973,1253,1253,1253,1253,0
|
|
20240517,121200,374368973,1253,1253,1253,1253,0
|
|
20240517,121100,374368973,1253,1253,1253,1253,0
|
|
20240517,121000,374368973,1253,1252,1253,1252,4000
|
|
20240517,120900,369357273,1253,1246,1253,1246,2
|
|
20240517,120800,369354774,1245,1247,1247,1245,10154
|
|
20240517,120700,356697922,1253,1253,1253,1253,1
|
|
20240517,120600,356696669,1248,1249,1249,1248,1540
|
|
20240517,120500,354774320,1253,1253,1253,1253,0
|
|
20240517,120400,354774320,1253,1253,1253,1253,0
|
|
20240517,120300,354774320,1253,1253,1253,1253,0
|
|
20240517,120200,354774320,1253,1253,1253,1253,0
|
|
20240517,120100,354774320,1253,1253,1253,1253,0
|
|
20240517,120000,354774320,1253,1253,1253,1253,0
|
|
20240517,115900,354774320,1253,1253,1253,1253,0
|
|
20240517,115800,354774320,1253,1249,1253,1249,2
|
|
20240517,115700,354771818,1253,1253,1253,1253,0
|
|
20240517,115600,354771818,1253,1253,1253,1253,0
|
|
20240517,115500,354771818,1253,1253,1253,1253,30
|
|
20240517,115400,354734228,1254,1254,1254,1254,0
|
|
20240517,115300,354734228,1254,1254,1254,1254,0
|
|
20240517,115200,354734228,1254,1250,1254,1250,87
|
|
20240517,115100,354625474,1249,1249,1249,1249,98
|
|
20240517,115000,354503072,1250,1250,1250,1250,300
|
|
20240517,114900,354128072,1253,1253,1253,1253,239
|
|
20240517,114800,353828605,1253,1253,1253,1253,801
|
|
20240517,114700,352824952,1253,1249,1253,1249,298
|
|
20240517,114600,352452746,1254,1254,1254,1254,0
|
|
20240517,114500,352452746,1254,1254,1254,1254,0
|
|
20240517,114400,352452746,1254,1254,1254,1254,0
|
|
20240517,114300,352452746,1254,1254,1254,1254,0
|
|
20240517,114200,352452746,1254,1254,1254,1254,0
|
|
20240517,114100,352452746,1254,1254,1254,1254,0
|
|
20240517,114000,352452746,1254,1254,1254,1254,0
|
|
20240517,113900,352452746,1254,1252,1254,1250,1052
|
|
20240517,113800,351137262,1254,1254,1254,1254,27613
|
|
20240517,113700,316510560,1254,1254,1254,1254,6165
|
|
20240517,113600,308779650,1252,1252,1252,1252,0
|
|
20240517,113500,308779650,1252,1252,1252,1252,0
|
|
20240517,113400,308779650,1252,1252,1252,1252,0
|
|
20240517,113300,308779650,1252,1252,1252,1252,0
|
|
20240517,113200,308779650,1252,1252,1252,1252,300
|
|
20240517,113100,308404050,1254,1253,1254,1253,741
|
|
20240517,113000,307475576,1254,1254,1254,1254,0
|
|
20240517,112900,307475576,1254,1254,1254,1254,1
|
|
20240517,112800,307474322,1253,1253,1253,1253,10
|
|
20240517,112700,307461792,1254,1254,1254,1254,925
|
|
20240517,112600,306301842,1254,1254,1254,1254,100
|
|
20240517,112500,306176442,1254,1253,1254,1253,250
|
|
20240517,112400,305862995,1253,1253,1253,1253,0
|
|
20240517,112300,305862995,1253,1253,1253,1253,321
|
|
20240517,112200,305460782,1253,1253,1253,1253,300
|
|
20240517,112100,305084882,1253,1252,1253,1252,800
|
|
20240517,112000,304083096,1252,1252,1252,1252,0
|
|
20240517,111900,304083096,1252,1252,1252,1252,300
|
|
20240517,111800,303707496,1253,1253,1253,1253,89
|
|
20240517,111700,303595979,1254,1253,1254,1253,212
|
|
20240517,111600,303330342,1253,1256,1256,1252,3716
|
|
20240517,111500,298670245,1259,1259,1259,1259,10
|
|
20240517,111400,298657655,1259,1259,1259,1259,0
|
|
20240517,111300,298657655,1259,1259,1259,1259,0
|
|
20240517,111200,298657655,1259,1259,1259,1259,21
|
|
20240517,111100,298631216,1260,1260,1260,1260,1
|
|
20240517,111000,298629956,1255,1255,1255,1255,5700
|
|
20240517,110900,291476456,1260,1260,1260,1260,7
|
|
20240517,110800,291467636,1255,1259,1265,1255,20016
|
|
20240517,110700,266346950,1255,1255,1255,1255,0
|
|
20240517,110600,266346950,1255,1255,1255,1255,12100
|
|
20240517,110500,251161450,1255,1255,1255,1255,10000
|
|
20240517,110400,238611450,1255,1255,1255,1255,5773
|
|
20240517,110300,231366335,1255,1255,1255,1255,0
|
|
20240517,110200,231366335,1255,1255,1255,1255,18184
|
|
20240517,110100,208545415,1255,1255,1255,1255,15
|
|
20240517,110000,208526590,1255,1268,1268,1255,5231
|
|
20240517,105900,201959284,1268,1268,1268,1268,0
|
|
20240517,105800,201959284,1268,1268,1268,1268,4
|
|
20240517,105700,201954212,1269,1269,1269,1269,0
|
|
20240517,105600,201954212,1269,1268,1269,1268,100
|
|
20240517,105500,201827372,1269,1269,1269,1269,0
|
|
20240517,105400,201827372,1269,1269,1269,1269,0
|
|
20240517,105300,201827372,1269,1269,1269,1269,0
|
|
20240517,105200,201827372,1269,1269,1269,1269,0
|
|
20240517,105100,201827372,1269,1269,1269,1269,0
|
|
20240517,105000,201827372,1269,1269,1269,1269,0
|
|
20240517,104900,201827372,1269,1269,1269,1269,2400
|
|
20240517,104800,198781772,1269,1269,1269,1269,0
|
|
20240517,104700,198781772,1269,1268,1269,1268,2004
|
|
20240517,104600,196239266,1268,1255,1268,1255,22534
|
|
20240517,104500,167857357,1255,1255,1255,1255,378
|
|
20240517,104400,167382967,1255,1255,1255,1255,0
|
|
20240517,104300,167382967,1255,1255,1255,1255,300
|
|
20240517,104200,167006467,1255,1255,1255,1255,168
|
|
20240517,104100,166795627,1255,1255,1255,1255,0
|
|
20240517,104000,166795627,1255,1255,1255,1255,1
|
|
20240517,103900,166794372,1250,1250,1250,1250,0
|
|
20240517,103800,166794372,1250,1254,1255,1250,3
|
|
20240517,103700,166790613,1250,1250,1250,1250,1
|
|
20240517,103600,166789363,1255,1255,1255,1255,954
|
|
20240517,103500,165592093,1255,1255,1255,1255,0
|
|
20240517,103400,165592093,1255,1255,1255,1255,0
|
|
20240517,103300,165592093,1255,1255,1255,1255,0
|
|
20240517,103200,165592093,1255,1252,1255,1252,3500
|
|
20240517,103100,161202484,1250,1249,1250,1249,3000
|
|
20240517,103000,157453484,1250,1250,1250,1250,0
|
|
20240517,102900,157453484,1250,1250,1250,1250,0
|
|
20240517,102800,157453484,1250,1250,1250,1250,0
|
|
20240517,102700,157453484,1250,1248,1250,1248,3169
|
|
20240517,102600,153494157,1249,1249,1249,1249,0
|
|
20240517,102500,153494157,1249,1249,1249,1249,0
|
|
20240517,102400,153494157,1249,1249,1249,1249,400
|
|
20240517,102300,152994557,1250,1250,1250,1250,41
|
|
20240517,102200,152943307,1250,1250,1250,1250,0
|
|
20240517,102100,152943307,1250,1250,1250,1250,3300
|
|
20240517,102000,148818307,1250,1250,1250,1250,0
|
|
20240517,101900,148818307,1250,1252,1252,1250,5004
|
|
20240517,101800,142563299,1252,1252,1252,1252,5
|
|
20240517,101700,142557039,1252,1252,1252,1252,0
|
|
20240517,101600,142557039,1252,1252,1252,1252,0
|
|
20240517,101500,142557039,1252,1252,1252,1252,10
|
|
20240517,101400,142544519,1241,1241,1241,1241,1411
|
|
20240517,101300,140793468,1252,1252,1252,1252,0
|
|
20240517,101200,140793468,1252,1252,1252,1252,0
|
|
20240517,101100,140793468,1252,1246,1252,1242,505
|
|
20240517,101000,140166130,1254,1254,1254,1254,1
|
|
20240517,100900,140164876,1255,1255,1255,1255,0
|
|
20240517,100800,140164876,1255,1255,1255,1255,0
|
|
20240517,100700,140164876,1255,1255,1255,1255,0
|
|
20240517,100600,140164876,1255,1255,1255,1255,0
|
|
20240517,100500,140164876,1255,1255,1255,1255,1
|
|
20240517,100400,140163621,1255,1249,1255,1249,101
|
|
20240517,100300,140037466,1247,1250,1250,1247,3864
|
|
20240517,100200,135207474,1255,1255,1255,1250,246
|
|
20240517,100100,134899442,1255,1255,1255,1255,1
|
|
20240517,100000,134898187,1256,1256,1256,1256,0
|
|
20240517,095900,134898187,1256,1256,1256,1256,0
|
|
20240517,095800,134898187,1256,1256,1256,1256,0
|
|
20240517,095700,134898187,1256,1254,1256,1254,9
|
|
20240517,095600,134886891,1254,1254,1254,1254,0
|
|
20240517,095500,134886891,1254,1253,1254,1252,18
|
|
20240517,095400,134864322,1255,1254,1256,1254,5729
|
|
20240517,095300,127675581,1255,1250,1255,1250,11927
|
|
20240517,095200,112745325,1250,1246,1250,1246,7546
|
|
20240517,095100,103328361,1245,1242,1246,1242,3650
|
|
20240517,095000,98786261,1246,1246,1246,1246,0
|
|
20240517,094900,98786261,1246,1246,1246,1246,20
|
|
20240517,094800,98761341,1246,1246,1246,1246,0
|
|
20240517,094700,98761341,1246,1246,1246,1246,0
|
|
20240517,094600,98761341,1246,1244,1246,1241,5088
|
|
20240517,094500,92434459,1245,1245,1245,1245,20
|
|
20240517,094400,92409559,1245,1245,1245,1244,4927
|
|
20240517,094300,86279781,1245,1240,1245,1240,4554
|
|
20240517,094200,80627141,1240,1240,1240,1240,5
|
|
20240517,094100,80620941,1236,1236,1236,1236,0
|
|
20240517,094000,80620941,1236,1236,1236,1236,0
|
|
20240517,093900,80620941,1236,1236,1236,1236,2808
|
|
20240517,093800,77150253,1233,1233,1233,1233,990
|
|
20240517,093700,75929583,1232,1231,1232,1231,843
|
|
20240517,093600,74891101,1232,1232,1232,1232,0
|
|
20240517,093500,74891101,1232,1231,1232,1230,2652
|
|
20240517,093400,71628982,1231,1231,1231,1231,307
|
|
20240517,093300,71251065,1231,1231,1231,1231,2102
|
|
20240517,093200,68663503,1231,1231,1231,1231,0
|
|
20240517,093100,68663503,1231,1231,1231,1231,100
|
|
20240517,093000,68540403,1231,1233,1233,1231,3000
|
|
20240517,092900,64842381,1241,1241,1241,1241,0
|
|
20240517,092800,64842381,1241,1241,1241,1241,0
|
|
20240517,092700,64842381,1241,1241,1241,1241,0
|
|
20240517,092600,64842381,1241,1241,1241,1241,9
|
|
20240517,092500,64831212,1243,1243,1243,1243,0
|
|
20240517,092400,64831212,1243,1243,1243,1243,1
|
|
20240517,092300,64829969,1236,1241,1241,1236,776
|
|
20240517,092200,63870828,1230,1234,1234,1230,6000
|
|
20240517,092100,56489037,1246,1246,1246,1246,0
|
|
20240517,092000,56489037,1246,1246,1246,1246,1
|
|
20240517,091900,56487791,1246,1246,1246,1246,41
|
|
20240517,091800,56436705,1248,1248,1248,1248,0
|
|
20240517,091700,56436705,1248,1234,1248,1234,242
|
|
20240517,091600,56134723,1247,1231,1247,1231,2
|
|
20240517,091500,56132245,1250,1243,1250,1243,2000
|
|
20240517,091400,53632536,1250,1231,1250,1226,2002
|
|
20240517,091300,51148317,1225,1228,1233,1225,21459
|
|
20240517,091200,24833416,1228,1232,1232,1228,5373
|
|
20240517,091100,18232152,1226,1226,1226,1226,689
|
|
20240517,091000,17387438,1232,1225,1232,1225,3
|
|
20240517,090900,17383756,1225,1232,1232,1225,11521
|
|
20240517,090800,3218359,1229,1230,1230,1229,1000
|
|
20240517,090700,1988909,1232,1232,1232,1232,0
|
|
20240517,090600,1988909,1232,1232,1232,1232,26
|
|
20240517,090500,1956877,1232,1232,1232,1232,54
|
|
20240517,090400,1890349,1232,1232,1232,1232,0
|
|
20240517,090300,1890349,1232,1232,1232,1232,1
|
|
20240517,090200,1889117,1229,1231,1231,1229,1148
|
|
20240517,090100,477092,1232,1232,1232,1232,348
|
|
20240517,090000,48356,1232,1243,1243,1232,39
|