600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,185700,506082127,1422,1422,1422,1422,4558
|
|
20240514,185600,506082127,1422,1422,1422,1422,0
|
|
20240514,185500,506082127,1422,1422,1422,1422,0
|
|
20240514,185400,506082127,1422,1422,1422,1422,0
|
|
20240514,185300,506082127,1422,1422,1422,1422,0
|
|
20240514,185200,506082127,1422,1422,1422,1422,0
|
|
20240514,185100,506082127,1422,1422,1422,1422,0
|
|
20240514,185000,506082127,1422,1422,1422,1422,0
|
|
20240514,184900,506082127,1422,1422,1422,1422,0
|
|
20240514,184800,506082127,1422,1422,1422,1422,0
|
|
20240514,184700,506082127,1422,1422,1422,1422,0
|
|
20240514,184600,506082127,1422,1422,1422,1422,0
|
|
20240514,184500,506082127,1422,1422,1422,1422,0
|
|
20240514,184400,506082127,1422,1422,1422,1422,0
|
|
20240514,184300,506082127,1422,1422,1422,1422,0
|
|
20240514,184200,506082127,1422,1422,1422,1422,0
|
|
20240514,184100,506082127,1422,1422,1422,1422,0
|
|
20240514,184000,506082127,1422,1422,1422,1422,0
|
|
20240514,183900,506082127,1422,1422,1422,1422,0
|
|
20240514,183800,506082127,1422,1422,1422,1422,0
|
|
20240514,183700,506082127,1422,1422,1422,1422,0
|
|
20240514,183600,506082127,1422,1422,1422,1422,0
|
|
20240514,183500,506082127,1422,1422,1422,1422,0
|
|
20240514,183400,506082127,1422,1422,1422,1422,0
|
|
20240514,183300,506082127,1422,1422,1422,1422,0
|
|
20240514,183200,506082127,1422,1422,1422,1422,0
|
|
20240514,183100,506082127,1422,1422,1422,1422,0
|
|
20240514,183000,506082127,1422,1422,1422,1422,0
|
|
20240514,182900,506082127,1422,1422,1422,1422,0
|
|
20240514,182800,506082127,1422,1422,1422,1422,0
|
|
20240514,182700,506082127,1422,1422,1422,1422,4558
|
|
20240514,182600,506082127,1422,1422,1422,1422,0
|
|
20240514,182500,506082127,1422,1422,1422,1422,0
|
|
20240514,182400,506082127,1422,1422,1422,1422,0
|
|
20240514,182300,506082127,1422,1422,1422,1422,0
|
|
20240514,182200,506082127,1422,1422,1422,1422,0
|
|
20240514,182100,506082127,1422,1422,1422,1422,0
|
|
20240514,182000,506082127,1422,1422,1422,1422,0
|
|
20240514,181900,506082127,1422,1422,1422,1422,0
|
|
20240514,181800,506082127,1422,1422,1422,1422,0
|
|
20240514,181700,506082127,1422,1422,1422,1422,0
|
|
20240514,181600,506082127,1422,1422,1422,1422,0
|
|
20240514,181500,506082127,1422,1422,1422,1422,0
|
|
20240514,181400,506082127,1422,1422,1422,1422,0
|
|
20240514,181300,506082127,1422,1422,1422,1422,0
|
|
20240514,181200,506082127,1422,1422,1422,1422,0
|
|
20240514,181100,506082127,1422,1422,1422,1422,0
|
|
20240514,181000,506082127,1422,1422,1422,1422,0
|
|
20240514,180900,506082127,1422,1422,1422,1422,0
|
|
20240514,180800,506082127,1422,1422,1422,1422,0
|
|
20240514,180700,506082127,1422,1422,1422,1422,0
|
|
20240514,180600,506082127,1422,1422,1422,1422,0
|
|
20240514,180500,506082127,1422,1422,1422,1422,0
|
|
20240514,180400,506082127,1422,1422,1422,1422,0
|
|
20240514,180300,506082127,1422,1422,1422,1422,0
|
|
20240514,180200,506082127,1422,1422,1422,1422,0
|
|
20240514,180100,506082127,1422,1422,1422,1422,0
|
|
20240514,180000,506082127,1422,1422,1422,1422,0
|
|
20240514,175900,506082127,1422,1422,1422,1422,0
|
|
20240514,175800,506082127,1422,1422,1422,1422,0
|
|
20240514,175700,506082127,1422,1422,1422,1422,4558
|
|
20240514,175600,506082127,1422,1422,1422,1422,0
|
|
20240514,175500,506082127,1422,1422,1422,1422,0
|
|
20240514,175400,506082127,1422,1422,1422,1422,0
|
|
20240514,175300,506082127,1422,1422,1422,1422,0
|
|
20240514,175200,506082127,1422,1422,1422,1422,0
|
|
20240514,175100,506082127,1422,1422,1422,1422,0
|
|
20240514,175000,506082127,1422,1422,1422,1422,0
|
|
20240514,174900,506082127,1422,1422,1422,1422,0
|
|
20240514,174800,506082127,1422,1422,1422,1422,0
|
|
20240514,174700,506082127,1422,1422,1422,1422,0
|
|
20240514,174600,506082127,1422,1422,1422,1422,0
|
|
20240514,174500,506082127,1422,1422,1422,1422,0
|
|
20240514,174400,506082127,1422,1422,1422,1422,0
|
|
20240514,174300,506082127,1422,1422,1422,1422,0
|
|
20240514,174200,506082127,1422,1422,1422,1422,0
|
|
20240514,174100,506082127,1422,1422,1422,1422,0
|
|
20240514,174000,506082127,1422,1422,1422,1422,0
|
|
20240514,173900,506082127,1422,1422,1422,1422,0
|
|
20240514,173800,506082127,1422,1422,1422,1422,0
|
|
20240514,173700,506082127,1422,1422,1422,1422,0
|
|
20240514,173600,506082127,1422,1422,1422,1422,0
|
|
20240514,173500,506082127,1422,1422,1422,1422,0
|
|
20240514,173400,506082127,1422,1422,1422,1422,0
|
|
20240514,173300,506082127,1422,1422,1422,1422,0
|
|
20240514,173200,506082127,1422,1422,1422,1422,0
|
|
20240514,173100,506082127,1422,1422,1422,1422,0
|
|
20240514,173000,506082127,1422,1422,1422,1422,0
|
|
20240514,172900,506082127,1422,1422,1422,1422,0
|
|
20240514,172800,506082127,1422,1422,1422,1422,0
|
|
20240514,172700,506082127,1422,1422,1422,1422,4558
|
|
20240514,172600,506082127,1422,1422,1422,1422,0
|
|
20240514,172500,506082127,1422,1422,1422,1422,0
|
|
20240514,172400,506082127,1422,1422,1422,1422,0
|
|
20240514,172300,506082127,1422,1422,1422,1422,0
|
|
20240514,172200,506082127,1422,1422,1422,1422,0
|
|
20240514,172100,506082127,1422,1422,1422,1422,0
|
|
20240514,172000,506082127,1422,1422,1422,1422,0
|
|
20240514,171900,506082127,1422,1422,1422,1422,0
|
|
20240514,171800,506082127,1422,1422,1422,1422,0
|
|
20240514,171700,506082127,1422,1422,1422,1422,0
|
|
20240514,171600,506082127,1422,1422,1422,1422,0
|
|
20240514,171500,506082127,1422,1422,1422,1422,0
|
|
20240514,171400,506082127,1422,1422,1422,1422,0
|
|
20240514,171300,506082127,1422,1422,1422,1422,0
|
|
20240514,171200,506082127,1422,1422,1422,1422,0
|
|
20240514,171100,506082127,1422,1422,1422,1422,0
|
|
20240514,171000,506082127,1422,1422,1422,1422,0
|
|
20240514,170900,506082127,1422,1422,1422,1422,0
|
|
20240514,170800,506082127,1422,1422,1422,1422,0
|
|
20240514,170700,506082127,1422,1422,1422,1422,0
|
|
20240514,170600,506082127,1422,1422,1422,1422,0
|
|
20240514,170500,506082127,1422,1422,1422,1422,0
|
|
20240514,170400,506082127,1422,1422,1422,1422,0
|
|
20240514,170300,506082127,1422,1422,1422,1422,0
|
|
20240514,170200,506082127,1422,1422,1422,1422,0
|
|
20240514,170100,506082127,1422,1422,1422,1422,0
|
|
20240514,170000,506082127,1422,1422,1422,1422,0
|
|
20240514,165900,506082127,1422,1422,1422,1422,0
|
|
20240514,165800,506082127,1422,1422,1422,1422,0
|
|
20240514,165700,506082127,1422,1422,1422,1422,4558
|
|
20240514,165600,506082127,1422,1422,1422,1422,0
|
|
20240514,165500,506082127,1422,1422,1422,1422,0
|
|
20240514,165400,506082127,1422,1422,1422,1422,0
|
|
20240514,165300,506082127,1422,1422,1422,1422,0
|
|
20240514,165200,506082127,1422,1422,1422,1422,0
|
|
20240514,165100,506082127,1422,1422,1422,1422,0
|
|
20240514,165000,506082127,1422,1422,1422,1422,0
|
|
20240514,164900,506082127,1422,1422,1422,1422,0
|
|
20240514,164800,506082127,1422,1422,1422,1422,0
|
|
20240514,164700,506082127,1422,1422,1422,1422,0
|
|
20240514,164600,506082127,1422,1422,1422,1422,0
|
|
20240514,164500,506082127,1422,1422,1422,1422,0
|
|
20240514,164400,506082127,1422,1422,1422,1422,0
|
|
20240514,164300,506082127,1422,1422,1422,1422,0
|
|
20240514,164200,506082127,1422,1422,1422,1422,0
|
|
20240514,164100,506082127,1422,1422,1422,1422,0
|
|
20240514,164000,506082127,1422,1422,1422,1422,0
|
|
20240514,163900,506082127,1422,1422,1422,1422,0
|
|
20240514,163800,506082127,1422,1422,1422,1422,0
|
|
20240514,163700,506082127,1422,1422,1422,1422,0
|
|
20240514,163600,506082127,1422,1422,1422,1422,0
|
|
20240514,163500,506082127,1422,1422,1422,1422,0
|
|
20240514,163400,506082127,1422,1422,1422,1422,0
|
|
20240514,163300,506082127,1422,1422,1422,1422,0
|
|
20240514,163200,506082127,1422,1422,1422,1422,0
|
|
20240514,163100,506082127,1422,1422,1422,1422,0
|
|
20240514,163000,506082127,1422,1422,1422,1422,0
|
|
20240514,162900,506082127,1422,1422,1422,1422,0
|
|
20240514,162800,506082127,1422,1422,1422,1422,0
|
|
20240514,162700,506082127,1422,1422,1422,1422,4558
|
|
20240514,162600,506082127,1422,1422,1422,1422,0
|
|
20240514,162500,506082127,1422,1422,1422,1422,0
|
|
20240514,162400,506082127,1422,1422,1422,1422,0
|
|
20240514,162300,506082127,1422,1422,1422,1422,0
|
|
20240514,162200,506082127,1422,1422,1422,1422,0
|
|
20240514,162100,506082127,1422,1422,1422,1422,0
|
|
20240514,162000,506082127,1422,1422,1422,1422,0
|
|
20240514,161900,506082127,1422,1422,1422,1422,0
|
|
20240514,161800,506082127,1422,1422,1422,1422,0
|
|
20240514,161700,506082127,1422,1422,1422,1422,0
|
|
20240514,161600,506082127,1422,1422,1422,1422,0
|
|
20240514,161500,506082127,1422,1422,1422,1422,0
|
|
20240514,161400,506082127,1422,1422,1422,1422,0
|
|
20240514,161300,506082127,1422,1422,1422,1422,0
|
|
20240514,161200,506082127,1422,1422,1422,1422,0
|
|
20240514,161100,506082127,1422,1422,1422,1422,0
|
|
20240514,161000,506082127,1422,1422,1422,1422,0
|
|
20240514,160900,506082127,1422,1422,1422,1422,0
|
|
20240514,160800,506082127,1422,1422,1422,1422,0
|
|
20240514,160700,506082127,1422,1422,1422,1422,0
|
|
20240514,160600,506082127,1422,1422,1422,1422,0
|
|
20240514,160500,506082127,1422,1422,1422,1422,0
|
|
20240514,160400,506082127,1422,1422,1422,1422,0
|
|
20240514,160300,506082127,1422,1422,1422,1422,0
|
|
20240514,160200,506082127,1422,1422,1422,1422,0
|
|
20240514,160100,506082127,1422,1422,1422,1422,0
|
|
20240514,160000,506082127,1422,1422,1422,1422,0
|
|
20240514,155900,506082127,1422,1422,1422,1422,0
|
|
20240514,155800,506082127,1422,1422,1422,1422,0
|
|
20240514,155700,506082127,1422,1422,1422,1422,4558
|
|
20240514,155600,506082127,1422,1422,1422,1422,0
|
|
20240514,155500,506082127,1422,1422,1422,1422,0
|
|
20240514,155400,506082127,1422,1422,1422,1422,0
|
|
20240514,155300,506082127,1422,1422,1422,1422,0
|
|
20240514,155200,506082127,1422,1422,1422,1422,0
|
|
20240514,155100,506082127,1422,1422,1422,1422,0
|
|
20240514,155000,506082127,1422,1422,1422,1422,0
|
|
20240514,154900,506082127,1422,1422,1422,1422,0
|
|
20240514,154800,506082127,1422,1422,1422,1422,0
|
|
20240514,154700,506082127,1422,1422,1422,1422,0
|
|
20240514,154600,506082127,1422,1422,1422,1422,0
|
|
20240514,154500,506082127,1422,1422,1422,1422,0
|
|
20240514,154400,506082127,1422,1422,1422,1422,0
|
|
20240514,154300,506082127,1422,1422,1422,1422,0
|
|
20240514,154200,506082127,1422,1422,1422,1422,0
|
|
20240514,154100,506082127,1422,1422,1422,1422,0
|
|
20240514,154000,506082127,1422,1422,1422,1422,0
|
|
20240514,153900,506082127,1422,1422,1422,1422,0
|
|
20240514,153800,506082127,1422,1422,1422,1422,0
|
|
20240514,153700,506082127,1422,1422,1422,1422,0
|
|
20240514,153600,506082127,1422,1422,1422,1422,0
|
|
20240514,153500,506082127,1422,1422,1422,1422,0
|
|
20240514,153400,506082127,1422,1422,1422,1422,0
|
|
20240514,153300,506082127,1422,1422,1422,1422,0
|
|
20240514,153200,506082127,1422,1422,1422,1422,0
|
|
20240514,153100,506082127,1422,1422,1422,1422,0
|
|
20240514,153000,506082127,1422,1422,1422,1422,4558
|
|
20240514,152900,499600651,1422,1422,1422,1422,0
|
|
20240514,152800,499600651,1422,1422,1422,1422,0
|
|
20240514,152700,499600651,1422,1422,1422,1422,0
|
|
20240514,152600,499600651,1422,1422,1422,1422,0
|
|
20240514,152500,499600651,1422,1422,1422,1422,0
|
|
20240514,152400,499600651,1422,1422,1422,1422,0
|
|
20240514,152300,499600651,1422,1422,1422,1422,0
|
|
20240514,152200,499600651,1422,1422,1422,1422,0
|
|
20240514,152100,499600651,1422,1422,1422,1422,0
|
|
20240514,152000,499600651,1422,1422,1422,1422,0
|
|
20240514,151900,499600651,1422,1423,1424,1421,5983
|
|
20240514,151800,491089682,1423,1429,1429,1422,3911
|
|
20240514,151700,485517598,1429,1429,1429,1425,806
|
|
20240514,151600,484368156,1425,1429,1429,1425,37
|
|
20240514,151500,484315291,1425,1424,1430,1424,966
|
|
20240514,151400,482934860,1424,1429,1430,1424,139
|
|
20240514,151300,482736239,1423,1429,1430,1423,8015
|
|
20240514,151200,471277145,1424,1423,1428,1423,2024
|
|
20240514,151100,468395069,1423,1429,1430,1423,3124
|
|
20240514,151000,463945773,1430,1430,1430,1428,3081
|
|
20240514,150900,459542529,1430,1431,1434,1429,11399
|
|
20240514,150800,443244311,1430,1438,1438,1430,10642
|
|
20240514,150700,428013330,1429,1432,1440,1429,17620
|
|
20240514,150600,402717937,1432,1428,1434,1422,14646
|
|
20240514,150500,381799804,1435,1405,1435,1405,24167
|
|
20240514,150400,347507722,1404,1406,1406,1404,1008
|
|
20240514,150300,346092306,1406,1406,1406,1406,500
|
|
20240514,150200,345389306,1406,1406,1406,1406,717
|
|
20240514,150100,344381204,1406,1406,1406,1406,300
|
|
20240514,150000,343959404,1406,1406,1406,1406,400
|
|
20240514,145900,343397004,1409,1411,1411,1409,1745
|
|
20240514,145800,340936499,1410,1410,1410,1410,0
|
|
20240514,145700,340936499,1410,1410,1410,1410,330
|
|
20240514,145600,340471199,1405,1405,1405,1405,0
|
|
20240514,145500,340471199,1405,1404,1426,1404,10195
|
|
20240514,145400,326038384,1404,1406,1406,1404,2101
|
|
20240514,145300,323087978,1406,1404,1406,1404,282
|
|
20240514,145200,322691518,1406,1406,1406,1406,10
|
|
20240514,145100,322677458,1405,1402,1406,1400,1393
|
|
20240514,145000,320725986,1401,1401,1401,1401,991
|
|
20240514,144900,319337595,1401,1395,1401,1395,5819
|
|
20240514,144800,311195930,1396,1396,1396,1396,10
|
|
20240514,144700,311181970,1394,1394,1394,1394,100
|
|
20240514,144600,311042570,1396,1396,1396,1396,0
|
|
20240514,144500,311042570,1396,1396,1396,1396,0
|
|
20240514,144400,311042570,1396,1396,1396,1396,0
|
|
20240514,144300,311042570,1396,1396,1396,1396,0
|
|
20240514,144200,311042570,1396,1395,1396,1395,10
|
|
20240514,144100,311028611,1393,1393,1393,1393,0
|
|
20240514,144000,311028611,1393,1393,1393,1393,0
|
|
20240514,143900,311028611,1393,1393,1393,1393,0
|
|
20240514,143800,311028611,1393,1393,1393,1393,0
|
|
20240514,143700,311028611,1393,1393,1393,1393,458
|
|
20240514,143600,310390617,1393,1395,1395,1393,1439
|
|
20240514,143500,308385767,1395,1395,1395,1395,0
|
|
20240514,143400,308385767,1395,1395,1395,1395,0
|
|
20240514,143300,308385767,1395,1395,1395,1395,0
|
|
20240514,143200,308385767,1395,1394,1395,1394,177
|
|
20240514,143100,308138932,1395,1395,1395,1395,2
|
|
20240514,143000,308136142,1395,1395,1395,1395,1
|
|
20240514,142900,308134747,1394,1394,1394,1394,190
|
|
20240514,142800,307869887,1393,1392,1393,1392,69
|
|
20240514,142700,307773778,1392,1393,1393,1392,1910
|
|
20240514,142600,305113153,1394,1394,1394,1394,10
|
|
20240514,142500,305099213,1393,1394,1394,1393,820
|
|
20240514,142400,303956903,1398,1398,1398,1398,1
|
|
20240514,142300,303955505,1398,1398,1398,1398,1
|
|
20240514,142200,303954107,1400,1400,1400,1400,0
|
|
20240514,142100,303954107,1400,1400,1400,1400,0
|
|
20240514,142000,303954107,1400,1400,1400,1400,5
|
|
20240514,141900,303947107,1400,1393,1400,1392,2281
|
|
20240514,141800,300769603,1392,1392,1392,1392,0
|
|
20240514,141700,300769603,1392,1392,1392,1392,0
|
|
20240514,141600,300769603,1392,1392,1392,1392,0
|
|
20240514,141500,300769603,1392,1392,1392,1392,0
|
|
20240514,141400,300769603,1392,1392,1392,1392,81
|
|
20240514,141300,300656851,1392,1390,1392,1390,9805
|
|
20240514,141200,287027817,1390,1390,1390,1390,0
|
|
20240514,141100,287027817,1390,1390,1390,1390,0
|
|
20240514,141000,287027817,1390,1391,1391,1390,500
|
|
20240514,140900,286332816,1393,1393,1393,1393,21
|
|
20240514,140800,286303563,1389,1389,1389,1389,500
|
|
20240514,140700,285609063,1394,1394,1394,1394,101
|
|
20240514,140600,285468269,1394,1394,1394,1394,0
|
|
20240514,140500,285468269,1394,1393,1394,1393,239
|
|
20240514,140400,285135219,1387,1388,1388,1387,6500
|
|
20240514,140300,276118166,1388,1389,1389,1388,957
|
|
20240514,140200,274789588,1389,1389,1389,1389,0
|
|
20240514,140100,274789588,1389,1389,1389,1389,2000
|
|
20240514,140000,272011588,1389,1390,1390,1389,341
|
|
20240514,135900,271537717,1397,1397,1397,1397,0
|
|
20240514,135800,271537717,1397,1397,1397,1397,6
|
|
20240514,135700,271529335,1390,1390,1390,1390,0
|
|
20240514,135600,271529335,1390,1398,1398,1390,3030
|
|
20240514,135500,267309515,1399,1400,1400,1386,5263
|
|
20240514,135400,259991635,1400,1400,1400,1400,370
|
|
20240514,135300,259473635,1400,1401,1401,1400,1446
|
|
20240514,135200,257449217,1401,1401,1401,1401,0
|
|
20240514,135100,257449217,1401,1406,1406,1401,6860
|
|
20240514,135000,247824215,1406,1406,1406,1406,20
|
|
20240514,134900,247796095,1410,1407,1410,1406,218
|
|
20240514,134800,247489546,1407,1407,1407,1407,3
|
|
20240514,134700,247485325,1407,1407,1407,1407,0
|
|
20240514,134600,247485325,1407,1407,1407,1407,326
|
|
20240514,134500,247026643,1406,1407,1407,1406,1205
|
|
20240514,134400,245331708,1406,1406,1406,1406,0
|
|
20240514,134300,245331708,1406,1406,1406,1406,0
|
|
20240514,134200,245331708,1406,1406,1406,1406,57
|
|
20240514,134100,245251566,1407,1407,1407,1407,379
|
|
20240514,134000,244718313,1407,1407,1407,1407,500
|
|
20240514,133900,244014813,1409,1409,1409,1409,0
|
|
20240514,133800,244014813,1409,1408,1409,1407,514
|
|
20240514,133700,243291312,1408,1408,1408,1408,1
|
|
20240514,133600,243289904,1409,1409,1409,1409,0
|
|
20240514,133500,243289904,1409,1416,1416,1409,2239
|
|
20240514,133400,240132633,1417,1417,1417,1417,0
|
|
20240514,133300,240132633,1417,1413,1417,1413,900
|
|
20240514,133200,238860149,1416,1417,1417,1416,51
|
|
20240514,133100,238787932,1419,1419,1419,1419,596
|
|
20240514,133000,237942208,1419,1413,1419,1413,5508
|
|
20240514,132900,230138797,1410,1410,1410,1410,110
|
|
20240514,132800,229983697,1406,1406,1406,1406,0
|
|
20240514,132700,229983697,1406,1406,1406,1406,2121
|
|
20240514,132600,227001571,1406,1406,1406,1406,21
|
|
20240514,132500,226972045,1410,1405,1410,1405,633
|
|
20240514,132400,226082675,1405,1407,1413,1405,2068
|
|
20240514,132300,223169591,1413,1413,1413,1413,551
|
|
20240514,132200,222391028,1413,1413,1413,1413,1000
|
|
20240514,132100,220978028,1413,1413,1413,1412,1681
|
|
20240514,132000,218602871,1412,1410,1412,1405,3835
|
|
20240514,131900,213194849,1405,1410,1410,1405,1570
|
|
20240514,131800,210988499,1410,1410,1410,1410,582
|
|
20240514,131700,210167879,1410,1404,1410,1404,571
|
|
20240514,131600,209362781,1402,1402,1402,1402,0
|
|
20240514,131500,209362781,1402,1405,1410,1402,4216
|
|
20240514,131400,203425165,1406,1406,1406,1406,516
|
|
20240514,131300,202699669,1406,1401,1406,1401,428
|
|
20240514,131200,202100026,1401,1401,1401,1401,320
|
|
20240514,131100,201651706,1400,1401,1401,1400,750
|
|
20240514,131000,200600966,1401,1403,1403,1401,452
|
|
20240514,130900,199967300,1409,1404,1409,1400,2116
|
|
20240514,130800,196994878,1403,1399,1404,1399,3204
|
|
20240514,130700,192504067,1395,1401,1401,1392,488
|
|
20240514,130600,191820884,1386,1402,1402,1386,4753
|
|
20240514,130500,185203851,1403,1403,1407,1403,1849
|
|
20240514,130400,182605128,1403,1414,1414,1403,20491
|
|
20240514,130300,153706914,1410,1417,1421,1408,3300
|
|
20240514,130200,149033391,1408,1393,1445,1386,20133
|
|
20240514,130100,120611750,1395,1395,1395,1395,0
|
|
20240514,130000,120611750,1395,1392,1395,1390,1159
|
|
20240514,125900,118998354,1395,1390,1395,1390,4260
|
|
20240514,125800,113060609,1391,1391,1391,1391,95
|
|
20240514,125700,112928464,1391,1385,1391,1385,3122
|
|
20240514,125600,108602492,1384,1382,1384,1382,5427
|
|
20240514,125500,101093977,1383,1382,1383,1382,101
|
|
20240514,125400,100954297,1382,1382,1382,1382,700
|
|
20240514,125300,99986897,1382,1382,1382,1382,100
|
|
20240514,125200,99848697,1382,1382,1382,1382,0
|
|
20240514,125100,99848697,1382,1378,1382,1378,132
|
|
20240514,125000,99666565,1380,1380,1380,1380,0
|
|
20240514,124900,99666565,1380,1380,1380,1380,11
|
|
20240514,124800,99651385,1378,1378,1378,1378,0
|
|
20240514,124700,99651385,1378,1378,1378,1378,0
|
|
20240514,124600,99651385,1378,1378,1378,1378,52
|
|
20240514,124500,99579729,1382,1382,1382,1382,0
|
|
20240514,124400,99579729,1382,1382,1382,1382,0
|
|
20240514,124300,99579729,1382,1382,1382,1382,0
|
|
20240514,124200,99579729,1382,1381,1382,1381,762
|
|
20240514,124100,98527347,1382,1382,1382,1382,0
|
|
20240514,124000,98527347,1382,1382,1382,1382,0
|
|
20240514,123900,98527347,1382,1382,1382,1382,0
|
|
20240514,123800,98527347,1382,1382,1382,1382,10
|
|
20240514,123700,98513527,1377,1377,1377,1377,0
|
|
20240514,123600,98513527,1377,1377,1377,1377,50
|
|
20240514,123500,98444677,1377,1377,1377,1377,2
|
|
20240514,123400,98441923,1382,1382,1382,1382,0
|
|
20240514,123300,98441923,1382,1382,1382,1382,0
|
|
20240514,123200,98441923,1382,1381,1382,1381,683
|
|
20240514,123100,97498393,1382,1382,1382,1382,500
|
|
20240514,123000,96807393,1383,1383,1383,1383,1905
|
|
20240514,122900,94172778,1383,1377,1383,1377,4870
|
|
20240514,122800,87458425,1376,1376,1376,1376,0
|
|
20240514,122700,87458425,1376,1375,1376,1375,1599
|
|
20240514,122600,85258244,1375,1376,1376,1375,657
|
|
20240514,122500,84354369,1376,1376,1376,1376,0
|
|
20240514,122400,84354369,1376,1376,1376,1376,0
|
|
20240514,122300,84354369,1376,1376,1376,1376,36
|
|
20240514,122200,84304833,1375,1375,1375,1375,0
|
|
20240514,122100,84304833,1375,1375,1375,1375,400
|
|
20240514,122000,83754833,1375,1375,1375,1375,4117
|
|
20240514,121900,78093958,1374,1374,1374,1374,0
|
|
20240514,121800,78093958,1374,1374,1374,1374,0
|
|
20240514,121700,78093958,1374,1374,1374,1374,0
|
|
20240514,121600,78093958,1374,1374,1374,1374,134
|
|
20240514,121500,77909842,1374,1374,1374,1374,868
|
|
20240514,121400,76717210,1374,1374,1374,1374,106
|
|
20240514,121300,76571566,1374,1374,1374,1374,0
|
|
20240514,121200,76571566,1374,1374,1374,1374,1
|
|
20240514,121100,76570192,1374,1374,1374,1374,183
|
|
20240514,121000,76318750,1374,1373,1374,1373,6
|
|
20240514,120900,76310509,1373,1373,1373,1373,0
|
|
20240514,120800,76310509,1373,1373,1373,1373,1
|
|
20240514,120700,76309136,1374,1374,1374,1374,0
|
|
20240514,120600,76309136,1374,1374,1374,1374,150
|
|
20240514,120500,76103036,1374,1374,1374,1374,0
|
|
20240514,120400,76103036,1374,1374,1374,1374,0
|
|
20240514,120300,76103036,1374,1374,1374,1374,0
|
|
20240514,120200,76103036,1374,1373,1374,1373,4
|
|
20240514,120100,76097543,1373,1373,1373,1373,0
|
|
20240514,120000,76097543,1373,1373,1373,1373,0
|
|
20240514,115900,76097543,1373,1373,1373,1373,29
|
|
20240514,115800,76057726,1374,1374,1374,1374,0
|
|
20240514,115700,76057726,1374,1374,1374,1374,0
|
|
20240514,115600,76057726,1374,1374,1374,1374,0
|
|
20240514,115500,76057726,1374,1374,1374,1374,56
|
|
20240514,115400,75980782,1374,1374,1374,1374,244
|
|
20240514,115300,75645526,1374,1374,1374,1374,257
|
|
20240514,115200,75292408,1374,1374,1374,1374,950
|
|
20240514,115100,73987108,1374,1374,1374,1374,0
|
|
20240514,115000,73987108,1374,1375,1375,1374,60
|
|
20240514,114900,73904648,1375,1375,1375,1375,0
|
|
20240514,114800,73904648,1375,1375,1375,1375,0
|
|
20240514,114700,73904648,1375,1374,1375,1374,101
|
|
20240514,114600,73765823,1374,1374,1374,1374,0
|
|
20240514,114500,73765823,1374,1374,1374,1374,0
|
|
20240514,114400,73765823,1374,1374,1374,1374,0
|
|
20240514,114300,73765823,1374,1374,1374,1374,800
|
|
20240514,114200,72666623,1374,1374,1374,1374,1
|
|
20240514,114100,72665249,1375,1375,1375,1375,0
|
|
20240514,114000,72665249,1375,1375,1375,1375,210
|
|
20240514,113900,72376499,1375,1375,1375,1375,0
|
|
20240514,113800,72376499,1375,1375,1375,1375,50
|
|
20240514,113700,72307749,1375,1375,1375,1375,4
|
|
20240514,113600,72302249,1375,1375,1375,1375,96
|
|
20240514,113500,72170249,1375,1375,1375,1375,4
|
|
20240514,113400,72164749,1375,1375,1375,1375,0
|
|
20240514,113300,72164749,1375,1375,1375,1375,0
|
|
20240514,113200,72164749,1375,1375,1375,1375,14
|
|
20240514,113100,72145499,1375,1373,1375,1373,936
|
|
20240514,113000,70860151,1372,1372,1372,1372,0
|
|
20240514,112900,70860151,1372,1372,1372,1372,0
|
|
20240514,112800,70860151,1372,1372,1372,1372,0
|
|
20240514,112700,70860151,1372,1372,1372,1372,4
|
|
20240514,112600,70854663,1371,1371,1371,1371,0
|
|
20240514,112500,70854663,1371,1371,1371,1371,0
|
|
20240514,112400,70854663,1371,1371,1371,1371,0
|
|
20240514,112300,70854663,1371,1371,1371,1371,0
|
|
20240514,112200,70854663,1371,1371,1371,1371,0
|
|
20240514,112100,70854663,1371,1371,1371,1371,222
|
|
20240514,112000,70550301,1371,1371,1371,1371,1
|
|
20240514,111900,70548930,1373,1371,1373,1371,302
|
|
20240514,111800,70134884,1371,1373,1373,1371,3
|
|
20240514,111700,70130767,1373,1373,1373,1373,0
|
|
20240514,111600,70130767,1373,1373,1373,1373,0
|
|
20240514,111500,70130767,1373,1373,1373,1373,0
|
|
20240514,111400,70130767,1373,1373,1373,1373,0
|
|
20240514,111300,70130767,1373,1373,1373,1373,0
|
|
20240514,111200,70130767,1373,1373,1373,1373,0
|
|
20240514,111100,70130767,1373,1373,1373,1373,1
|
|
20240514,111000,70129394,1373,1373,1373,1373,0
|
|
20240514,110900,70129394,1373,1373,1373,1373,0
|
|
20240514,110800,70129394,1373,1373,1373,1373,1600
|
|
20240514,110700,67932594,1371,1371,1371,1371,0
|
|
20240514,110600,67932594,1371,1371,1371,1371,0
|
|
20240514,110500,67932594,1371,1371,1371,1371,0
|
|
20240514,110400,67932594,1371,1371,1371,1371,0
|
|
20240514,110300,67932594,1371,1371,1371,1371,134
|
|
20240514,110200,67748880,1371,1374,1374,1371,334
|
|
20240514,110100,67290942,1375,1375,1375,1375,3
|
|
20240514,110000,67286817,1375,1375,1375,1375,0
|
|
20240514,105900,67286817,1375,1375,1375,1375,10
|
|
20240514,105800,67273067,1375,1375,1375,1375,0
|
|
20240514,105700,67273067,1375,1375,1375,1375,0
|
|
20240514,105600,67273067,1375,1375,1375,1375,0
|
|
20240514,105500,67273067,1375,1375,1375,1375,0
|
|
20240514,105400,67273067,1375,1375,1375,1375,0
|
|
20240514,105300,67273067,1375,1375,1375,1375,0
|
|
20240514,105200,67273067,1375,1375,1375,1375,0
|
|
20240514,105100,67273067,1375,1375,1375,1375,26
|
|
20240514,105000,67237317,1375,1375,1375,1375,476
|
|
20240514,104900,66582817,1376,1376,1376,1376,0
|
|
20240514,104800,66582817,1376,1376,1376,1376,260
|
|
20240514,104700,66225057,1377,1377,1377,1377,0
|
|
20240514,104600,66225057,1377,1377,1377,1377,0
|
|
20240514,104500,66225057,1377,1377,1377,1377,0
|
|
20240514,104400,66225057,1377,1377,1377,1377,0
|
|
20240514,104300,66225057,1377,1377,1377,1377,0
|
|
20240514,104200,66225057,1377,1377,1377,1377,0
|
|
20240514,104100,66225057,1377,1377,1377,1377,0
|
|
20240514,104000,66225057,1377,1375,1377,1375,1236
|
|
20240514,103900,64525555,1377,1377,1377,1377,0
|
|
20240514,103800,64525555,1377,1377,1377,1377,524
|
|
20240514,103700,63804007,1377,1377,1377,1377,0
|
|
20240514,103600,63804007,1377,1378,1378,1377,6
|
|
20240514,103500,63795743,1379,1379,1379,1379,0
|
|
20240514,103400,63795743,1379,1379,1379,1379,0
|
|
20240514,103300,63795743,1379,1379,1379,1379,0
|
|
20240514,103200,63795743,1379,1379,1379,1379,243
|
|
20240514,103100,63460646,1377,1377,1377,1377,20
|
|
20240514,103000,63433106,1377,1377,1377,1377,0
|
|
20240514,102900,63433106,1377,1377,1377,1377,2
|
|
20240514,102800,63430352,1377,1377,1379,1376,639
|
|
20240514,102700,62549925,1375,1375,1375,1375,199
|
|
20240514,102600,62276300,1375,1370,1375,1370,2106
|
|
20240514,102500,59380580,1370,1370,1370,1370,1310
|
|
20240514,102400,57585880,1370,1370,1370,1370,10
|
|
20240514,102300,57572180,1369,1369,1369,1369,0
|
|
20240514,102200,57572180,1369,1369,1369,1369,76
|
|
20240514,102100,57468136,1369,1369,1369,1369,500
|
|
20240514,102000,56783636,1369,1370,1370,1369,1003
|
|
20240514,101900,55409685,1370,1370,1370,1370,0
|
|
20240514,101800,55409685,1370,1370,1370,1370,0
|
|
20240514,101700,55409685,1370,1370,1370,1370,0
|
|
20240514,101600,55409685,1370,1370,1370,1370,0
|
|
20240514,101500,55409685,1370,1370,1370,1370,540
|
|
20240514,101400,54669885,1370,1371,1371,1370,1144
|
|
20240514,101300,53101844,1371,1371,1371,1371,0
|
|
20240514,101200,53101844,1371,1375,1375,1371,2
|
|
20240514,101100,53099098,1375,1375,1375,1375,0
|
|
20240514,101000,53099098,1375,1375,1375,1375,1
|
|
20240514,100900,53097723,1375,1371,1375,1371,5
|
|
20240514,100800,53090864,1375,1375,1375,1375,0
|
|
20240514,100700,53090864,1375,1375,1375,1375,0
|
|
20240514,100600,53090864,1375,1375,1375,1375,0
|
|
20240514,100500,53090864,1375,1375,1375,1375,5
|
|
20240514,100400,53083989,1375,1375,1375,1374,77
|
|
20240514,100300,52978186,1375,1375,1375,1375,2
|
|
20240514,100200,52975436,1375,1375,1375,1375,0
|
|
20240514,100100,52975436,1375,1375,1375,1375,0
|
|
20240514,100000,52975436,1375,1375,1375,1375,50
|
|
20240514,095900,52906686,1375,1375,1375,1375,726
|
|
20240514,095800,51908436,1375,1375,1375,1375,0
|
|
20240514,095700,51908436,1375,1375,1375,1375,200
|
|
20240514,095600,51633436,1375,1375,1375,1375,0
|
|
20240514,095500,51633436,1375,1375,1375,1375,85
|
|
20240514,095400,51516561,1375,1375,1375,1375,1
|
|
20240514,095300,51515186,1375,1376,1376,1375,255
|
|
20240514,095200,51164556,1377,1377,1377,1377,92
|
|
20240514,095100,51037872,1377,1376,1377,1376,21
|
|
20240514,095000,51008965,1376,1375,1376,1375,22
|
|
20240514,094900,50978703,1375,1373,1375,1373,5359
|
|
20240514,094800,43616691,1373,1373,1373,1373,752
|
|
20240514,094700,42584195,1373,1370,1373,1370,869
|
|
20240514,094600,41391865,1370,1370,1370,1370,0
|
|
20240514,094500,41391865,1370,1370,1370,1370,131
|
|
20240514,094400,41212395,1373,1373,1373,1373,100
|
|
20240514,094300,41075095,1370,1372,1372,1370,1032
|
|
20240514,094200,39661245,1370,1370,1370,1370,1
|
|
20240514,094100,39659875,1370,1370,1370,1370,500
|
|
20240514,094000,38974875,1371,1370,1371,1370,16
|
|
20240514,093900,38952945,1370,1371,1371,1370,235
|
|
20240514,093800,38630987,1373,1373,1373,1373,1
|
|
20240514,093700,38629614,1373,1373,1374,1373,349
|
|
20240514,093600,38150435,1372,1370,1372,1370,348
|
|
20240514,093500,37672986,1372,1370,1372,1370,582
|
|
20240514,093400,36875644,1370,1370,1370,1370,0
|
|
20240514,093300,36875644,1370,1371,1371,1370,2000
|
|
20240514,093200,34134644,1372,1372,1372,1372,280
|
|
20240514,093100,33750484,1372,1372,1372,1372,164
|
|
20240514,093000,33525476,1372,1370,1372,1370,105
|
|
20240514,092900,33381449,1370,1370,1370,1370,27
|
|
20240514,092800,33344459,1368,1368,1369,1368,594
|
|
20240514,092700,32531734,1368,1368,1368,1368,0
|
|
20240514,092600,32531734,1368,1364,1368,1364,7315
|
|
20240514,092500,22553943,1363,1356,1363,1356,2141
|
|
20240514,092400,19638567,1356,1356,1356,1356,0
|
|
20240514,092300,19638567,1356,1356,1356,1356,3
|
|
20240514,092200,19634499,1360,1360,1360,1360,403
|
|
20240514,092100,19086419,1360,1360,1360,1360,1
|
|
20240514,092000,19085059,1355,1359,1359,1355,1361
|
|
20240514,091900,17239975,1360,1360,1360,1360,155
|
|
20240514,091800,17029175,1360,1360,1360,1360,100
|
|
20240514,091700,16893175,1360,1360,1360,1360,0
|
|
20240514,091600,16893175,1360,1360,1360,1360,14
|
|
20240514,091500,16874135,1360,1360,1360,1360,469
|
|
20240514,091400,16236295,1360,1360,1360,1360,450
|
|
20240514,091300,15624295,1360,1360,1360,1360,0
|
|
20240514,091200,15624295,1360,1360,1360,1360,63
|
|
20240514,091100,15538615,1356,1360,1360,1356,541
|
|
20240514,091000,14802859,1355,1355,1355,1355,0
|
|
20240514,090900,14802859,1355,1355,1355,1355,458
|
|
20240514,090800,14182269,1355,1363,1363,1355,82
|
|
20240514,090700,14070971,1364,1364,1364,1364,115
|
|
20240514,090600,13914111,1364,1364,1364,1364,1016
|
|
20240514,090500,12528287,1364,1360,1364,1360,4344
|
|
20240514,090400,6613213,1362,1362,1362,1362,1
|
|
20240514,090300,6611851,1359,1359,1359,1359,20
|
|
20240514,090200,6584671,1361,1361,1361,1361,12
|
|
20240514,090100,6568339,1348,1349,1349,1348,3671
|
|
20240514,090000,1619332,1348,1348,1348,1348,1177
|