600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,185700,163495755,1364,1364,1364,1364,1378
|
|
20240513,185600,163495755,1364,1364,1364,1364,0
|
|
20240513,185500,163495755,1364,1364,1364,1364,0
|
|
20240513,185400,163495755,1364,1364,1364,1364,0
|
|
20240513,185300,163495755,1364,1364,1364,1364,0
|
|
20240513,185200,163495755,1364,1364,1364,1364,0
|
|
20240513,185100,163495755,1364,1364,1364,1364,0
|
|
20240513,185000,163495755,1364,1364,1364,1364,0
|
|
20240513,184900,163495755,1364,1364,1364,1364,0
|
|
20240513,184800,163495755,1364,1364,1364,1364,0
|
|
20240513,184700,163495755,1364,1364,1364,1364,0
|
|
20240513,184600,163495755,1364,1364,1364,1364,0
|
|
20240513,184500,163495755,1364,1364,1364,1364,0
|
|
20240513,184400,163495755,1364,1364,1364,1364,0
|
|
20240513,184300,163495755,1364,1364,1364,1364,0
|
|
20240513,184200,163495755,1364,1364,1364,1364,0
|
|
20240513,184100,163495755,1364,1364,1364,1364,0
|
|
20240513,184000,163495755,1364,1364,1364,1364,0
|
|
20240513,183900,163495755,1364,1364,1364,1364,0
|
|
20240513,183800,163495755,1364,1364,1364,1364,0
|
|
20240513,183700,163495755,1364,1364,1364,1364,0
|
|
20240513,183600,163495755,1364,1364,1364,1364,0
|
|
20240513,183500,163495755,1364,1364,1364,1364,0
|
|
20240513,183400,163495755,1364,1364,1364,1364,0
|
|
20240513,183300,163495755,1364,1364,1364,1364,0
|
|
20240513,183200,163495755,1364,1364,1364,1364,0
|
|
20240513,183100,163495755,1364,1364,1364,1364,0
|
|
20240513,183000,163495755,1364,1364,1364,1364,0
|
|
20240513,182900,163495755,1364,1364,1364,1364,0
|
|
20240513,182800,163495755,1364,1364,1364,1364,0
|
|
20240513,182700,163495755,1364,1364,1364,1364,1378
|
|
20240513,182600,163495755,1364,1364,1364,1364,0
|
|
20240513,182500,163495755,1364,1364,1364,1364,0
|
|
20240513,182400,163495755,1364,1364,1364,1364,0
|
|
20240513,182300,163495755,1364,1364,1364,1364,0
|
|
20240513,182200,163495755,1364,1364,1364,1364,0
|
|
20240513,182100,163495755,1364,1364,1364,1364,0
|
|
20240513,182000,163495755,1364,1364,1364,1364,0
|
|
20240513,181900,163495755,1364,1364,1364,1364,0
|
|
20240513,181800,163495755,1364,1364,1364,1364,0
|
|
20240513,181700,163495755,1364,1364,1364,1364,0
|
|
20240513,181600,163495755,1364,1364,1364,1364,0
|
|
20240513,181500,163495755,1364,1364,1364,1364,0
|
|
20240513,181400,163495755,1364,1364,1364,1364,0
|
|
20240513,181300,163495755,1364,1364,1364,1364,0
|
|
20240513,181200,163495755,1364,1364,1364,1364,0
|
|
20240513,181100,163495755,1364,1364,1364,1364,0
|
|
20240513,181000,163495755,1364,1364,1364,1364,0
|
|
20240513,180900,163495755,1364,1364,1364,1364,0
|
|
20240513,180800,163495755,1364,1364,1364,1364,0
|
|
20240513,180700,163495755,1364,1364,1364,1364,0
|
|
20240513,180600,163495755,1364,1364,1364,1364,0
|
|
20240513,180500,163495755,1364,1364,1364,1364,0
|
|
20240513,180400,163495755,1364,1364,1364,1364,0
|
|
20240513,180300,163495755,1364,1364,1364,1364,0
|
|
20240513,180200,163495755,1364,1364,1364,1364,0
|
|
20240513,180100,163495755,1364,1364,1364,1364,0
|
|
20240513,180000,163495755,1364,1364,1364,1364,0
|
|
20240513,175900,163495755,1364,1364,1364,1364,0
|
|
20240513,175800,163495755,1364,1364,1364,1364,0
|
|
20240513,175700,163495755,1364,1364,1364,1364,1378
|
|
20240513,175600,163495755,1364,1364,1364,1364,0
|
|
20240513,175500,163495755,1364,1364,1364,1364,0
|
|
20240513,175400,163495755,1364,1364,1364,1364,0
|
|
20240513,175300,163495755,1364,1364,1364,1364,0
|
|
20240513,175200,163495755,1364,1364,1364,1364,0
|
|
20240513,175100,163495755,1364,1364,1364,1364,0
|
|
20240513,175000,163495755,1364,1364,1364,1364,0
|
|
20240513,174900,163495755,1364,1364,1364,1364,0
|
|
20240513,174800,163495755,1364,1364,1364,1364,0
|
|
20240513,174700,163495755,1364,1364,1364,1364,0
|
|
20240513,174600,163495755,1364,1364,1364,1364,0
|
|
20240513,174500,163495755,1364,1364,1364,1364,0
|
|
20240513,174400,163495755,1364,1364,1364,1364,0
|
|
20240513,174300,163495755,1364,1364,1364,1364,0
|
|
20240513,174200,163495755,1364,1364,1364,1364,0
|
|
20240513,174100,163495755,1364,1364,1364,1364,0
|
|
20240513,174000,163495755,1364,1364,1364,1364,0
|
|
20240513,173900,163495755,1364,1364,1364,1364,0
|
|
20240513,173800,163495755,1364,1364,1364,1364,0
|
|
20240513,173700,163495755,1364,1364,1364,1364,0
|
|
20240513,173600,163495755,1364,1364,1364,1364,0
|
|
20240513,173500,163495755,1364,1364,1364,1364,0
|
|
20240513,173400,163495755,1364,1364,1364,1364,0
|
|
20240513,173300,163495755,1364,1364,1364,1364,0
|
|
20240513,173200,163495755,1364,1364,1364,1364,0
|
|
20240513,173100,163495755,1364,1364,1364,1364,0
|
|
20240513,173000,163495755,1364,1364,1364,1364,0
|
|
20240513,172900,163495755,1364,1364,1364,1364,0
|
|
20240513,172800,163495755,1364,1364,1364,1364,0
|
|
20240513,172700,163495755,1364,1364,1364,1364,1378
|
|
20240513,172600,163495755,1364,1364,1364,1364,0
|
|
20240513,172500,163495755,1364,1364,1364,1364,0
|
|
20240513,172400,163495755,1364,1364,1364,1364,0
|
|
20240513,172300,163495755,1364,1364,1364,1364,0
|
|
20240513,172200,163495755,1364,1364,1364,1364,0
|
|
20240513,172100,163495755,1364,1364,1364,1364,0
|
|
20240513,172000,163495755,1364,1364,1364,1364,0
|
|
20240513,171900,163495755,1364,1364,1364,1364,0
|
|
20240513,171800,163495755,1364,1364,1364,1364,0
|
|
20240513,171700,163495755,1364,1364,1364,1364,0
|
|
20240513,171600,163495755,1364,1364,1364,1364,0
|
|
20240513,171500,163495755,1364,1364,1364,1364,0
|
|
20240513,171400,163495755,1364,1364,1364,1364,0
|
|
20240513,171300,163495755,1364,1364,1364,1364,0
|
|
20240513,171200,163495755,1364,1364,1364,1364,0
|
|
20240513,171100,163495755,1364,1364,1364,1364,0
|
|
20240513,171000,163495755,1364,1364,1364,1364,0
|
|
20240513,170900,163495755,1364,1364,1364,1364,0
|
|
20240513,170800,163495755,1364,1364,1364,1364,0
|
|
20240513,170700,163495755,1364,1364,1364,1364,0
|
|
20240513,170600,163495755,1364,1364,1364,1364,0
|
|
20240513,170500,163495755,1364,1364,1364,1364,0
|
|
20240513,170400,163495755,1364,1364,1364,1364,0
|
|
20240513,170300,163495755,1364,1364,1364,1364,0
|
|
20240513,170200,163495755,1364,1364,1364,1364,0
|
|
20240513,170100,163495755,1364,1364,1364,1364,0
|
|
20240513,170000,163495755,1364,1364,1364,1364,0
|
|
20240513,165900,163495755,1364,1364,1364,1364,0
|
|
20240513,165800,163495755,1364,1364,1364,1364,0
|
|
20240513,165700,163495755,1364,1364,1364,1364,1378
|
|
20240513,165600,163495755,1364,1364,1364,1364,0
|
|
20240513,165500,163495755,1364,1364,1364,1364,0
|
|
20240513,165400,163495755,1364,1364,1364,1364,0
|
|
20240513,165300,163495755,1364,1364,1364,1364,0
|
|
20240513,165200,163495755,1364,1364,1364,1364,0
|
|
20240513,165100,163495755,1364,1364,1364,1364,0
|
|
20240513,165000,163495755,1364,1364,1364,1364,0
|
|
20240513,164900,163495755,1364,1364,1364,1364,0
|
|
20240513,164800,163495755,1364,1364,1364,1364,0
|
|
20240513,164700,163495755,1364,1364,1364,1364,0
|
|
20240513,164600,163495755,1364,1364,1364,1364,0
|
|
20240513,164500,163495755,1364,1364,1364,1364,0
|
|
20240513,164400,163495755,1364,1364,1364,1364,0
|
|
20240513,164300,163495755,1364,1364,1364,1364,0
|
|
20240513,164200,163495755,1364,1364,1364,1364,0
|
|
20240513,164100,163495755,1364,1364,1364,1364,0
|
|
20240513,164000,163495755,1364,1364,1364,1364,0
|
|
20240513,163900,163495755,1364,1364,1364,1364,0
|
|
20240513,163800,163495755,1364,1364,1364,1364,0
|
|
20240513,163700,163495755,1364,1364,1364,1364,0
|
|
20240513,163600,163495755,1364,1364,1364,1364,0
|
|
20240513,163500,163495755,1364,1364,1364,1364,0
|
|
20240513,163400,163495755,1364,1364,1364,1364,0
|
|
20240513,163300,163495755,1364,1364,1364,1364,0
|
|
20240513,163200,163495755,1364,1364,1364,1364,0
|
|
20240513,163100,163495755,1364,1364,1364,1364,0
|
|
20240513,163000,163495755,1364,1364,1364,1364,0
|
|
20240513,162900,163495755,1364,1364,1364,1364,0
|
|
20240513,162800,163495755,1364,1364,1364,1364,0
|
|
20240513,162700,163495755,1364,1364,1364,1364,1378
|
|
20240513,162600,163495755,1364,1364,1364,1364,0
|
|
20240513,162500,163495755,1364,1364,1364,1364,0
|
|
20240513,162400,163495755,1364,1364,1364,1364,0
|
|
20240513,162300,163495755,1364,1364,1364,1364,0
|
|
20240513,162200,163495755,1364,1364,1364,1364,0
|
|
20240513,162100,163495755,1364,1364,1364,1364,0
|
|
20240513,162000,163495755,1364,1364,1364,1364,0
|
|
20240513,161900,163495755,1364,1364,1364,1364,0
|
|
20240513,161800,163495755,1364,1364,1364,1364,0
|
|
20240513,161700,163495755,1364,1364,1364,1364,0
|
|
20240513,161600,163495755,1364,1364,1364,1364,0
|
|
20240513,161500,163495755,1364,1364,1364,1364,0
|
|
20240513,161400,163495755,1364,1364,1364,1364,0
|
|
20240513,161300,163495755,1364,1364,1364,1364,0
|
|
20240513,161200,163495755,1364,1364,1364,1364,0
|
|
20240513,161100,163495755,1364,1364,1364,1364,0
|
|
20240513,161000,163495755,1364,1364,1364,1364,0
|
|
20240513,160900,163495755,1364,1364,1364,1364,0
|
|
20240513,160800,163495755,1364,1364,1364,1364,0
|
|
20240513,160700,163495755,1364,1364,1364,1364,0
|
|
20240513,160600,163495755,1364,1364,1364,1364,0
|
|
20240513,160500,163495755,1364,1364,1364,1364,0
|
|
20240513,160400,163495755,1364,1364,1364,1364,0
|
|
20240513,160300,163495755,1364,1364,1364,1364,0
|
|
20240513,160200,163495755,1364,1364,1364,1364,0
|
|
20240513,160100,163495755,1364,1364,1364,1364,0
|
|
20240513,160000,163495755,1364,1364,1364,1364,0
|
|
20240513,155900,163495755,1364,1364,1364,1364,0
|
|
20240513,155800,163495755,1364,1364,1364,1364,0
|
|
20240513,155700,163495755,1364,1364,1364,1364,1378
|
|
20240513,155600,163495755,1364,1364,1364,1364,0
|
|
20240513,155500,163495755,1364,1364,1364,1364,0
|
|
20240513,155400,163495755,1364,1364,1364,1364,0
|
|
20240513,155300,163495755,1364,1364,1364,1364,0
|
|
20240513,155200,163495755,1364,1364,1364,1364,0
|
|
20240513,155100,163495755,1364,1364,1364,1364,0
|
|
20240513,155000,163495755,1364,1364,1364,1364,0
|
|
20240513,154900,163495755,1364,1364,1364,1364,0
|
|
20240513,154800,163495755,1364,1364,1364,1364,0
|
|
20240513,154700,163495755,1364,1364,1364,1364,0
|
|
20240513,154600,163495755,1364,1364,1364,1364,0
|
|
20240513,154500,163495755,1364,1364,1364,1364,0
|
|
20240513,154400,163495755,1364,1364,1364,1364,0
|
|
20240513,154300,163495755,1364,1364,1364,1364,0
|
|
20240513,154200,163495755,1364,1364,1364,1364,0
|
|
20240513,154100,163495755,1364,1364,1364,1364,0
|
|
20240513,154000,163495755,1364,1364,1364,1364,0
|
|
20240513,153900,163495755,1364,1364,1364,1364,0
|
|
20240513,153800,163495755,1364,1364,1364,1364,0
|
|
20240513,153700,163495755,1364,1364,1364,1364,0
|
|
20240513,153600,163495755,1364,1364,1364,1364,0
|
|
20240513,153500,163495755,1364,1364,1364,1364,0
|
|
20240513,153400,163495755,1364,1364,1364,1364,0
|
|
20240513,153300,163495755,1364,1364,1364,1364,0
|
|
20240513,153200,163495755,1364,1364,1364,1364,0
|
|
20240513,153100,163495755,1364,1364,1364,1364,0
|
|
20240513,153000,163495755,1364,1364,1364,1364,1378
|
|
20240513,152900,161616163,1354,1354,1354,1354,0
|
|
20240513,152800,161616163,1354,1354,1354,1354,0
|
|
20240513,152700,161616163,1354,1354,1354,1354,0
|
|
20240513,152600,161616163,1354,1354,1354,1354,0
|
|
20240513,152500,161616163,1354,1354,1354,1354,0
|
|
20240513,152400,161616163,1354,1354,1354,1354,0
|
|
20240513,152300,161616163,1354,1354,1354,1354,0
|
|
20240513,152200,161616163,1354,1354,1354,1354,0
|
|
20240513,152100,161616163,1354,1354,1354,1354,0
|
|
20240513,152000,161616163,1354,1354,1354,1354,0
|
|
20240513,151900,161616163,1354,1354,1354,1354,3
|
|
20240513,151800,161612101,1355,1355,1355,1355,0
|
|
20240513,151700,161612101,1355,1355,1355,1355,0
|
|
20240513,151600,161612101,1355,1355,1355,1355,0
|
|
20240513,151500,161612101,1355,1355,1355,1355,0
|
|
20240513,151400,161612101,1355,1355,1355,1355,0
|
|
20240513,151300,161612101,1355,1355,1355,1355,0
|
|
20240513,151200,161612101,1355,1355,1355,1355,90
|
|
20240513,151100,161490151,1354,1354,1354,1354,74
|
|
20240513,151000,161389955,1349,1350,1350,1349,550
|
|
20240513,150900,160647526,1351,1351,1351,1351,470
|
|
20240513,150800,160012556,1350,1350,1350,1350,1
|
|
20240513,150700,160011206,1351,1351,1351,1351,3
|
|
20240513,150600,160007153,1351,1351,1351,1351,0
|
|
20240513,150500,160007153,1351,1351,1351,1351,20
|
|
20240513,150400,159980133,1351,1351,1351,1351,345
|
|
20240513,150300,159514038,1351,1351,1351,1351,0
|
|
20240513,150200,159514038,1351,1351,1351,1351,0
|
|
20240513,150100,159514038,1351,1351,1351,1351,0
|
|
20240513,150000,159514038,1351,1351,1351,1351,12
|
|
20240513,145900,159497826,1350,1350,1350,1350,0
|
|
20240513,145800,159497826,1350,1350,1350,1350,0
|
|
20240513,145700,159497826,1350,1350,1350,1350,372
|
|
20240513,145600,158995626,1350,1350,1350,1350,0
|
|
20240513,145500,158995626,1350,1350,1350,1350,10
|
|
20240513,145400,158982126,1351,1351,1351,1351,20
|
|
20240513,145300,158955106,1351,1351,1351,1351,0
|
|
20240513,145200,158955106,1351,1351,1351,1351,0
|
|
20240513,145100,158955106,1351,1351,1351,1351,0
|
|
20240513,145000,158955106,1351,1351,1351,1351,0
|
|
20240513,144900,158955106,1351,1351,1351,1351,0
|
|
20240513,144800,158955106,1351,1351,1351,1351,0
|
|
20240513,144700,158955106,1351,1351,1351,1351,0
|
|
20240513,144600,158955106,1351,1352,1352,1351,2073
|
|
20240513,144500,156154055,1352,1352,1352,1352,1
|
|
20240513,144400,156152703,1352,1352,1352,1352,0
|
|
20240513,144300,156152703,1352,1352,1352,1352,100
|
|
20240513,144200,156017503,1352,1352,1352,1352,27
|
|
20240513,144100,155980999,1352,1352,1352,1352,0
|
|
20240513,144000,155980999,1352,1352,1352,1352,0
|
|
20240513,143900,155980999,1352,1352,1352,1352,0
|
|
20240513,143800,155980999,1352,1352,1352,1352,11
|
|
20240513,143700,155966127,1351,1351,1351,1351,0
|
|
20240513,143600,155966127,1351,1351,1351,1351,0
|
|
20240513,143500,155966127,1351,1351,1351,1351,1
|
|
20240513,143400,155964776,1351,1351,1351,1351,0
|
|
20240513,143300,155964776,1351,1351,1351,1351,0
|
|
20240513,143200,155964776,1351,1351,1351,1351,1
|
|
20240513,143100,155963425,1351,1351,1351,1351,0
|
|
20240513,143000,155963425,1351,1351,1351,1351,0
|
|
20240513,142900,155963425,1351,1351,1351,1351,0
|
|
20240513,142800,155963425,1351,1351,1351,1351,0
|
|
20240513,142700,155963425,1351,1352,1352,1351,683
|
|
20240513,142600,155040028,1352,1352,1352,1352,0
|
|
20240513,142500,155040028,1352,1352,1352,1352,0
|
|
20240513,142400,155040028,1352,1352,1352,1352,0
|
|
20240513,142300,155040028,1352,1352,1352,1352,0
|
|
20240513,142200,155040028,1352,1352,1353,1352,632
|
|
20240513,142100,154185514,1353,1353,1353,1353,0
|
|
20240513,142000,154185514,1353,1353,1353,1353,0
|
|
20240513,141900,154185514,1353,1353,1353,1353,1
|
|
20240513,141800,154184161,1352,1352,1352,1352,0
|
|
20240513,141700,154184161,1352,1352,1352,1352,0
|
|
20240513,141600,154184161,1352,1352,1352,1352,96
|
|
20240513,141500,154054369,1353,1353,1353,1353,36
|
|
20240513,141400,154005661,1356,1356,1356,1356,0
|
|
20240513,141300,154005661,1356,1356,1356,1356,42
|
|
20240513,141200,153948709,1353,1353,1353,1353,0
|
|
20240513,141100,153948709,1353,1353,1353,1353,0
|
|
20240513,141000,153948709,1353,1353,1353,1353,0
|
|
20240513,140900,153948709,1353,1353,1353,1353,0
|
|
20240513,140800,153948709,1353,1353,1353,1353,100
|
|
20240513,140700,153813409,1355,1355,1355,1355,0
|
|
20240513,140600,153813409,1355,1355,1355,1355,0
|
|
20240513,140500,153813409,1355,1355,1355,1355,0
|
|
20240513,140400,153813409,1355,1355,1355,1355,0
|
|
20240513,140300,153813409,1355,1355,1355,1355,0
|
|
20240513,140200,153813409,1355,1355,1355,1355,0
|
|
20240513,140100,153813409,1355,1355,1355,1355,0
|
|
20240513,140000,153813409,1355,1355,1355,1355,0
|
|
20240513,135900,153813409,1355,1355,1355,1355,0
|
|
20240513,135800,153813409,1355,1355,1355,1355,0
|
|
20240513,135700,153813409,1355,1355,1355,1355,0
|
|
20240513,135600,153813409,1355,1355,1355,1355,0
|
|
20240513,135500,153813409,1355,1355,1355,1355,2
|
|
20240513,135400,153810699,1355,1356,1356,1355,5
|
|
20240513,135300,153803922,1357,1357,1357,1357,0
|
|
20240513,135200,153803922,1357,1357,1357,1357,0
|
|
20240513,135100,153803922,1357,1357,1357,1357,0
|
|
20240513,135000,153803922,1357,1357,1357,1357,1
|
|
20240513,134900,153802565,1351,1351,1351,1351,100
|
|
20240513,134800,153667465,1358,1358,1358,1358,1
|
|
20240513,134700,153666107,1351,1351,1351,1351,0
|
|
20240513,134600,153666107,1351,1351,1351,1351,0
|
|
20240513,134500,153666107,1351,1351,1351,1351,0
|
|
20240513,134400,153666107,1351,1351,1351,1351,0
|
|
20240513,134300,153666107,1351,1351,1351,1351,0
|
|
20240513,134200,153666107,1351,1351,1351,1351,1
|
|
20240513,134100,153664756,1350,1350,1350,1350,0
|
|
20240513,134000,153664756,1350,1350,1350,1350,0
|
|
20240513,133900,153664756,1350,1350,1350,1350,0
|
|
20240513,133800,153664756,1350,1350,1350,1350,0
|
|
20240513,133700,153664756,1350,1350,1350,1350,0
|
|
20240513,133600,153664756,1350,1350,1350,1350,1
|
|
20240513,133500,153663406,1358,1350,1358,1350,10
|
|
20240513,133400,153649898,1358,1358,1358,1358,0
|
|
20240513,133300,153649898,1358,1358,1358,1358,0
|
|
20240513,133200,153649898,1358,1358,1358,1358,0
|
|
20240513,133100,153649898,1358,1350,1358,1350,14
|
|
20240513,133000,153630990,1349,1349,1349,1349,0
|
|
20240513,132900,153630990,1349,1349,1349,1349,0
|
|
20240513,132800,153630990,1349,1349,1349,1349,0
|
|
20240513,132700,153630990,1349,1349,1349,1349,0
|
|
20240513,132600,153630990,1349,1349,1349,1349,0
|
|
20240513,132500,153630990,1349,1349,1349,1349,0
|
|
20240513,132400,153630990,1349,1349,1349,1349,0
|
|
20240513,132300,153630990,1349,1349,1349,1349,1
|
|
20240513,132200,153629641,1358,1358,1358,1358,1
|
|
20240513,132100,153628283,1349,1349,1349,1349,20
|
|
20240513,132000,153601303,1346,1346,1346,1346,0
|
|
20240513,131900,153601303,1346,1346,1346,1346,0
|
|
20240513,131800,153601303,1346,1348,1348,1346,295
|
|
20240513,131700,153203815,1355,1355,1355,1355,0
|
|
20240513,131600,153203815,1355,1355,1355,1355,0
|
|
20240513,131500,153203815,1355,1355,1355,1355,0
|
|
20240513,131400,153203815,1355,1355,1355,1355,0
|
|
20240513,131300,153203815,1355,1355,1355,1355,394
|
|
20240513,131200,152669945,1358,1358,1358,1358,1
|
|
20240513,131100,152668587,1346,1359,1359,1346,12
|
|
20240513,131000,152652409,1345,1345,1345,1345,0
|
|
20240513,130900,152652409,1345,1353,1353,1345,5293
|
|
20240513,130800,145514188,1353,1353,1353,1353,100
|
|
20240513,130700,145378888,1353,1353,1353,1353,0
|
|
20240513,130600,145378888,1353,1357,1357,1353,100
|
|
20240513,130500,145243576,1357,1357,1357,1357,0
|
|
20240513,130400,145243576,1357,1357,1357,1357,0
|
|
20240513,130300,145243576,1357,1358,1358,1357,540
|
|
20240513,130200,144510795,1359,1359,1359,1359,0
|
|
20240513,130100,144510795,1359,1359,1359,1359,0
|
|
20240513,130000,144510795,1359,1359,1359,1359,0
|
|
20240513,125900,144510795,1359,1359,1359,1359,2
|
|
20240513,125800,144508077,1357,1357,1357,1357,0
|
|
20240513,125700,144508077,1357,1357,1357,1357,950
|
|
20240513,125600,143218927,1358,1358,1358,1358,0
|
|
20240513,125500,143218927,1358,1358,1358,1358,0
|
|
20240513,125400,143218927,1358,1358,1358,1358,300
|
|
20240513,125300,142811527,1358,1358,1358,1358,1
|
|
20240513,125200,142810169,1358,1358,1358,1358,1
|
|
20240513,125100,142808811,1358,1358,1358,1358,101
|
|
20240513,125000,142671653,1357,1357,1357,1357,0
|
|
20240513,124900,142671653,1357,1357,1357,1357,0
|
|
20240513,124800,142671653,1357,1357,1357,1357,539
|
|
20240513,124700,141940230,1353,1353,1353,1353,0
|
|
20240513,124600,141940230,1353,1353,1353,1353,0
|
|
20240513,124500,141940230,1353,1353,1353,1353,0
|
|
20240513,124400,141940230,1353,1353,1353,1353,0
|
|
20240513,124300,141940230,1353,1353,1353,1353,50
|
|
20240513,124200,141872580,1352,1352,1352,1352,0
|
|
20240513,124100,141872580,1352,1352,1352,1352,0
|
|
20240513,124000,141872580,1352,1352,1352,1352,0
|
|
20240513,123900,141872580,1352,1352,1352,1352,62
|
|
20240513,123800,141788756,1357,1357,1357,1357,0
|
|
20240513,123700,141788756,1357,1357,1357,1357,0
|
|
20240513,123600,141788756,1357,1357,1357,1357,1
|
|
20240513,123500,141787399,1357,1357,1357,1357,0
|
|
20240513,123400,141787399,1357,1357,1357,1357,0
|
|
20240513,123300,141787399,1357,1357,1357,1357,0
|
|
20240513,123200,141787399,1357,1357,1357,1357,0
|
|
20240513,123100,141787399,1357,1357,1357,1357,0
|
|
20240513,123000,141787399,1357,1357,1357,1357,0
|
|
20240513,122900,141787399,1357,1357,1357,1357,180
|
|
20240513,122800,141543139,1357,1357,1357,1357,0
|
|
20240513,122700,141543139,1357,1357,1357,1357,0
|
|
20240513,122600,141543139,1357,1357,1357,1357,0
|
|
20240513,122500,141543139,1357,1355,1357,1355,3
|
|
20240513,122400,141539071,1351,1351,1351,1351,0
|
|
20240513,122300,141539071,1351,1351,1351,1351,0
|
|
20240513,122200,141539071,1351,1351,1351,1351,0
|
|
20240513,122100,141539071,1351,1351,1351,1351,0
|
|
20240513,122000,141539071,1351,1351,1351,1351,0
|
|
20240513,121900,141539071,1351,1351,1351,1351,0
|
|
20240513,121800,141539071,1351,1351,1351,1351,0
|
|
20240513,121700,141539071,1351,1351,1351,1351,0
|
|
20240513,121600,141539071,1351,1351,1351,1351,0
|
|
20240513,121500,141539071,1351,1351,1351,1351,0
|
|
20240513,121400,141539071,1351,1351,1351,1351,0
|
|
20240513,121300,141539071,1351,1351,1351,1351,0
|
|
20240513,121200,141539071,1351,1351,1351,1351,0
|
|
20240513,121100,141539071,1351,1351,1351,1351,0
|
|
20240513,121000,141539071,1351,1351,1351,1351,0
|
|
20240513,120900,141539071,1351,1351,1351,1351,0
|
|
20240513,120800,141539071,1351,1351,1351,1351,0
|
|
20240513,120700,141539071,1351,1351,1351,1351,0
|
|
20240513,120600,141539071,1351,1351,1351,1351,50
|
|
20240513,120500,141471521,1351,1352,1352,1351,1073
|
|
20240513,120400,140021379,1358,1358,1358,1358,0
|
|
20240513,120300,140021379,1358,1358,1358,1358,0
|
|
20240513,120200,140021379,1358,1358,1358,1358,0
|
|
20240513,120100,140021379,1358,1358,1358,1358,1
|
|
20240513,120000,140020021,1352,1352,1352,1352,0
|
|
20240513,115900,140020021,1352,1352,1352,1352,0
|
|
20240513,115800,140020021,1352,1352,1352,1352,0
|
|
20240513,115700,140020021,1352,1352,1352,1352,0
|
|
20240513,115600,140020021,1352,1352,1352,1352,200
|
|
20240513,115500,139749621,1352,1352,1352,1352,1
|
|
20240513,115400,139748269,1352,1352,1352,1352,0
|
|
20240513,115300,139748269,1352,1352,1352,1352,3
|
|
20240513,115200,139744213,1358,1358,1358,1358,1
|
|
20240513,115100,139742855,1358,1359,1359,1358,306
|
|
20240513,115000,139327073,1359,1358,1359,1358,992
|
|
20240513,114900,137978961,1351,1351,1351,1351,0
|
|
20240513,114800,137978961,1351,1351,1351,1351,0
|
|
20240513,114700,137978961,1351,1351,1351,1351,0
|
|
20240513,114600,137978961,1351,1357,1357,1350,9000
|
|
20240513,114500,125817680,1356,1356,1356,1356,0
|
|
20240513,114400,125817680,1356,1356,1356,1356,0
|
|
20240513,114300,125817680,1356,1356,1356,1356,0
|
|
20240513,114200,125817680,1356,1356,1356,1356,0
|
|
20240513,114100,125817680,1356,1356,1356,1356,0
|
|
20240513,114000,125817680,1356,1356,1356,1356,0
|
|
20240513,113900,125817680,1356,1356,1356,1356,0
|
|
20240513,113800,125817680,1356,1356,1356,1356,0
|
|
20240513,113700,125817680,1356,1356,1356,1356,1450
|
|
20240513,113600,123851480,1355,1355,1355,1355,0
|
|
20240513,113500,123851480,1355,1355,1355,1355,0
|
|
20240513,113400,123851480,1355,1355,1355,1355,1
|
|
20240513,113300,123850125,1355,1355,1355,1355,0
|
|
20240513,113200,123850125,1355,1355,1355,1355,7
|
|
20240513,113100,123840640,1355,1355,1355,1355,0
|
|
20240513,113000,123840640,1355,1355,1355,1355,0
|
|
20240513,112900,123840640,1355,1355,1355,1355,7
|
|
20240513,112800,123831155,1355,1355,1355,1355,1
|
|
20240513,112700,123829800,1365,1365,1365,1365,0
|
|
20240513,112600,123829800,1365,1365,1365,1365,0
|
|
20240513,112500,123829800,1365,1363,1365,1363,1000
|
|
20240513,112400,122466237,1363,1362,1363,1362,300
|
|
20240513,112300,122057635,1352,1352,1352,1352,0
|
|
20240513,112200,122057635,1352,1352,1352,1352,0
|
|
20240513,112100,122057635,1352,1352,1352,1352,1000
|
|
20240513,112000,120705635,1363,1363,1363,1363,0
|
|
20240513,111900,120705635,1363,1363,1363,1363,0
|
|
20240513,111800,120705635,1363,1363,1363,1363,1474
|
|
20240513,111700,118696573,1364,1356,1364,1356,625
|
|
20240513,111600,117845048,1353,1350,1353,1350,10744
|
|
20240513,111500,103308616,1347,1347,1347,1347,3066
|
|
20240513,111400,99178714,1340,1340,1340,1340,0
|
|
20240513,111300,99178714,1340,1340,1340,1340,0
|
|
20240513,111200,99178714,1340,1340,1340,1340,0
|
|
20240513,111100,99178714,1340,1345,1345,1340,9595
|
|
20240513,111000,86316466,1345,1345,1345,1345,0
|
|
20240513,110900,86316466,1345,1345,1345,1345,0
|
|
20240513,110800,86316466,1345,1345,1345,1345,1
|
|
20240513,110700,86315121,1345,1345,1345,1345,42
|
|
20240513,110600,86258631,1345,1345,1345,1345,0
|
|
20240513,110500,86258631,1345,1345,1345,1345,0
|
|
20240513,110400,86258631,1345,1345,1345,1345,0
|
|
20240513,110300,86258631,1345,1345,1345,1345,300
|
|
20240513,110200,85855131,1345,1345,1345,1345,2
|
|
20240513,110100,85852441,1345,1345,1345,1345,0
|
|
20240513,110000,85852441,1345,1345,1345,1345,375
|
|
20240513,105900,85348066,1345,1345,1345,1345,0
|
|
20240513,105800,85348066,1345,1345,1345,1345,0
|
|
20240513,105700,85348066,1345,1345,1345,1345,148
|
|
20240513,105600,85149006,1347,1346,1347,1346,450
|
|
20240513,105500,84542866,1347,1347,1347,1347,0
|
|
20240513,105400,84542866,1347,1347,1347,1347,0
|
|
20240513,105300,84542866,1347,1348,1348,1347,2377
|
|
20240513,105200,81340893,1347,1347,1347,1347,0
|
|
20240513,105100,81340893,1347,1347,1347,1347,0
|
|
20240513,105000,81340893,1347,1347,1347,1347,0
|
|
20240513,104900,81340893,1347,1347,1347,1347,0
|
|
20240513,104800,81340893,1347,1347,1347,1347,0
|
|
20240513,104700,81340893,1347,1347,1347,1347,0
|
|
20240513,104600,81340893,1347,1347,1347,1347,0
|
|
20240513,104500,81340893,1347,1347,1347,1347,92
|
|
20240513,104400,81216969,1347,1347,1347,1347,8
|
|
20240513,104300,81206193,1347,1347,1347,1347,0
|
|
20240513,104200,81206193,1347,1347,1347,1347,0
|
|
20240513,104100,81206193,1347,1348,1349,1347,222
|
|
20240513,104000,80906843,1348,1347,1348,1347,92
|
|
20240513,103900,80782915,1347,1347,1347,1347,2
|
|
20240513,103800,80780221,1341,1342,1342,1341,238
|
|
20240513,103700,80460917,1341,1341,1341,1341,381
|
|
20240513,103600,79949996,1340,1341,1341,1340,800
|
|
20240513,103500,78877489,1350,1350,1350,1350,0
|
|
20240513,103400,78877489,1350,1350,1350,1338,2456
|
|
20240513,103300,75584275,1347,1349,1349,1347,2041
|
|
20240513,103200,72833918,1349,1350,1350,1349,259
|
|
20240513,103100,72484437,1350,1350,1350,1350,0
|
|
20240513,103000,72484437,1350,1351,1351,1350,381
|
|
20240513,102900,71969708,1352,1352,1352,1352,0
|
|
20240513,102800,71969708,1352,1352,1352,1352,3
|
|
20240513,102700,71965652,1352,1352,1352,1352,4
|
|
20240513,102600,71960244,1352,1352,1352,1352,1
|
|
20240513,102500,71958892,1354,1354,1354,1354,0
|
|
20240513,102400,71958892,1354,1354,1354,1354,24
|
|
20240513,102300,71926396,1352,1353,1353,1352,742
|
|
20240513,102200,70922982,1354,1354,1354,1354,8
|
|
20240513,102100,70912150,1354,1354,1354,1354,143
|
|
20240513,102000,70718528,1354,1354,1354,1354,3
|
|
20240513,101900,70714466,1354,1354,1354,1354,0
|
|
20240513,101800,70714466,1354,1354,1354,1354,0
|
|
20240513,101700,70714466,1354,1354,1354,1354,0
|
|
20240513,101600,70714466,1354,1354,1354,1354,36
|
|
20240513,101500,70665722,1354,1355,1355,1354,464
|
|
20240513,101400,70037240,1355,1355,1355,1355,4
|
|
20240513,101300,70031820,1355,1355,1355,1355,0
|
|
20240513,101200,70031820,1355,1355,1355,1355,2000
|
|
20240513,101100,67321820,1355,1355,1355,1355,0
|
|
20240513,101000,67321820,1355,1355,1355,1355,50
|
|
20240513,100900,67254070,1355,1357,1357,1355,705
|
|
20240513,100800,66297739,1357,1357,1357,1357,109
|
|
20240513,100700,66149826,1361,1360,1361,1360,5
|
|
20240513,100600,66143022,1357,1357,1357,1357,1362
|
|
20240513,100500,64294788,1357,1356,1357,1356,3
|
|
20240513,100400,64290719,1354,1354,1354,1354,34
|
|
20240513,100300,64244683,1354,1354,1354,1354,0
|
|
20240513,100200,64244683,1354,1356,1359,1354,16
|
|
20240513,100100,64222998,1356,1356,1356,1356,3
|
|
20240513,100000,64218930,1361,1361,1361,1361,0
|
|
20240513,095900,64218930,1361,1356,1361,1356,5
|
|
20240513,095800,64212132,1347,1356,1356,1333,20649
|
|
20240513,095700,36402465,1356,1356,1356,1356,1000
|
|
20240513,095600,35046465,1362,1362,1362,1362,11
|
|
20240513,095500,35031483,1362,1362,1362,1362,10
|
|
20240513,095400,35017863,1355,1360,1360,1355,4574
|
|
20240513,095300,28814073,1363,1363,1363,1363,0
|
|
20240513,095200,28814073,1363,1365,1365,1363,61
|
|
20240513,095100,28730890,1365,1365,1365,1365,0
|
|
20240513,095000,28730890,1365,1365,1365,1365,0
|
|
20240513,094900,28730890,1365,1365,1365,1365,0
|
|
20240513,094800,28730890,1365,1365,1365,1365,0
|
|
20240513,094700,28730890,1365,1365,1365,1365,0
|
|
20240513,094600,28730890,1365,1365,1365,1365,0
|
|
20240513,094500,28730890,1365,1365,1365,1365,0
|
|
20240513,094400,28730890,1365,1365,1365,1365,332
|
|
20240513,094300,28277710,1365,1365,1365,1365,446
|
|
20240513,094200,27668920,1359,1361,1361,1359,668
|
|
20240513,094100,26761004,1361,1363,1365,1361,37
|
|
20240513,094000,26710577,1360,1360,1360,1360,15
|
|
20240513,093900,26690177,1360,1360,1360,1360,0
|
|
20240513,093800,26690177,1360,1363,1363,1360,201
|
|
20240513,093700,26416814,1363,1359,1363,1359,3
|
|
20240513,093600,26412729,1358,1358,1358,1358,0
|
|
20240513,093500,26412729,1358,1363,1363,1358,1058
|
|
20240513,093400,24971680,1363,1363,1363,1363,1
|
|
20240513,093300,24970317,1365,1365,1365,1365,0
|
|
20240513,093200,24970317,1365,1365,1365,1365,0
|
|
20240513,093100,24970317,1365,1363,1365,1363,4625
|
|
20240513,093000,18662856,1363,1362,1363,1362,900
|
|
20240513,092900,17436279,1363,1363,1363,1363,0
|
|
20240513,092800,17436279,1363,1363,1363,1363,1
|
|
20240513,092700,17434916,1357,1358,1358,1357,2002
|
|
20240513,092600,14717663,1357,1357,1357,1357,0
|
|
20240513,092500,14717663,1357,1357,1357,1357,1516
|
|
20240513,092400,12660451,1357,1357,1357,1357,1250
|
|
20240513,092300,10964201,1357,1357,1357,1357,1757
|
|
20240513,092200,8579952,1355,1355,1355,1355,0
|
|
20240513,092100,8579952,1355,1355,1355,1355,0
|
|
20240513,092000,8579952,1355,1355,1355,1355,0
|
|
20240513,091900,8579952,1355,1355,1355,1355,0
|
|
20240513,091800,8579952,1355,1356,1356,1355,24
|
|
20240513,091700,8547410,1355,1355,1355,1355,152
|
|
20240513,091600,8341450,1355,1355,1355,1355,10
|
|
20240513,091500,8327900,1354,1354,1354,1354,0
|
|
20240513,091400,8327900,1354,1354,1354,1354,700
|
|
20240513,091300,7380100,1353,1353,1353,1353,79
|
|
20240513,091200,7273213,1352,1359,1359,1352,1000
|
|
20240513,091100,5919484,1361,1360,1361,1360,31
|
|
20240513,091000,5877294,1359,1363,1363,1359,1729
|
|
20240513,090900,3524711,1363,1363,1363,1363,433
|
|
20240513,090800,2934532,1363,1363,1363,1363,0
|
|
20240513,090700,2934532,1363,1363,1363,1363,0
|
|
20240513,090600,2934532,1363,1363,1363,1363,787
|
|
20240513,090500,1861851,1365,1368,1368,1365,114
|
|
20240513,090400,1706211,1368,1368,1368,1368,7
|
|
20240513,090300,1696635,1369,1369,1369,1369,142
|
|
20240513,090200,1502237,1369,1369,1369,1369,100
|
|
20240513,090100,1365337,1366,1368,1368,1366,353
|
|
20240513,090000,882599,1368,1369,1369,1368,645
|