601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,185800,1529608181,1452,1452,1452,1452,4523
|
|
20240523,185700,1529608181,1452,1452,1452,1452,0
|
|
20240523,185600,1529608181,1452,1452,1452,1452,0
|
|
20240523,185500,1529608181,1452,1452,1452,1452,0
|
|
20240523,185400,1529608181,1452,1452,1452,1452,0
|
|
20240523,185300,1529608181,1452,1452,1452,1452,0
|
|
20240523,185200,1529608181,1452,1452,1452,1452,0
|
|
20240523,185100,1529608181,1452,1452,1452,1452,0
|
|
20240523,185000,1529608181,1452,1452,1452,1452,0
|
|
20240523,184900,1529608181,1452,1452,1452,1452,0
|
|
20240523,184800,1529608181,1452,1452,1452,1452,0
|
|
20240523,184700,1529608181,1452,1452,1452,1452,0
|
|
20240523,184600,1529608181,1452,1452,1452,1452,0
|
|
20240523,184500,1529608181,1452,1452,1452,1452,0
|
|
20240523,184400,1529608181,1452,1452,1452,1452,0
|
|
20240523,184300,1529608181,1452,1452,1452,1452,0
|
|
20240523,184200,1529608181,1452,1452,1452,1452,0
|
|
20240523,184100,1529608181,1452,1452,1452,1452,0
|
|
20240523,184000,1529608181,1452,1452,1452,1452,0
|
|
20240523,183900,1529608181,1452,1452,1452,1452,0
|
|
20240523,183800,1529608181,1452,1452,1452,1452,0
|
|
20240523,183700,1529608181,1452,1452,1452,1452,0
|
|
20240523,183600,1529608181,1452,1452,1452,1452,0
|
|
20240523,183500,1529608181,1452,1452,1452,1452,0
|
|
20240523,183400,1529608181,1452,1452,1452,1452,0
|
|
20240523,183300,1529608181,1452,1452,1452,1452,0
|
|
20240523,183200,1529608181,1452,1452,1452,1452,0
|
|
20240523,183100,1529608181,1452,1452,1452,1452,0
|
|
20240523,183000,1529608181,1452,1452,1452,1452,0
|
|
20240523,182900,1529608181,1452,1452,1452,1452,0
|
|
20240523,182800,1529608181,1452,1452,1452,1452,4523
|
|
20240523,182700,1529608181,1452,1452,1452,1452,0
|
|
20240523,182600,1529608181,1452,1452,1452,1452,0
|
|
20240523,182500,1529608181,1452,1452,1452,1452,0
|
|
20240523,182400,1529608181,1452,1452,1452,1452,0
|
|
20240523,182300,1529608181,1452,1452,1452,1452,0
|
|
20240523,182200,1529608181,1452,1452,1452,1452,0
|
|
20240523,182100,1529608181,1452,1452,1452,1452,0
|
|
20240523,182000,1529608181,1452,1452,1452,1452,0
|
|
20240523,181900,1529608181,1452,1452,1452,1452,0
|
|
20240523,181800,1529608181,1452,1452,1452,1452,0
|
|
20240523,181700,1529608181,1452,1452,1452,1452,0
|
|
20240523,181600,1529608181,1452,1452,1452,1452,0
|
|
20240523,181500,1529608181,1452,1452,1452,1452,0
|
|
20240523,181400,1529608181,1452,1452,1452,1452,0
|
|
20240523,181300,1529608181,1452,1452,1452,1452,0
|
|
20240523,181200,1529608181,1452,1452,1452,1452,0
|
|
20240523,181100,1529608181,1452,1452,1452,1452,0
|
|
20240523,181000,1529608181,1452,1452,1452,1452,0
|
|
20240523,180900,1529608181,1452,1452,1452,1452,0
|
|
20240523,180800,1529608181,1452,1452,1452,1452,0
|
|
20240523,180700,1529608181,1452,1452,1452,1452,0
|
|
20240523,180600,1529608181,1452,1452,1452,1452,0
|
|
20240523,180500,1529608181,1452,1452,1452,1452,0
|
|
20240523,180400,1529608181,1452,1452,1452,1452,0
|
|
20240523,180300,1529608181,1452,1452,1452,1452,0
|
|
20240523,180200,1529608181,1452,1452,1452,1452,0
|
|
20240523,180100,1529608181,1452,1452,1452,1452,0
|
|
20240523,180000,1529608181,1452,1452,1452,1452,0
|
|
20240523,175900,1529608181,1452,1452,1452,1452,0
|
|
20240523,175800,1529608181,1452,1452,1452,1452,4523
|
|
20240523,175700,1529608181,1452,1452,1452,1452,0
|
|
20240523,175600,1529608181,1452,1452,1452,1452,0
|
|
20240523,175500,1529608181,1452,1452,1452,1452,0
|
|
20240523,175400,1529608181,1452,1452,1452,1452,0
|
|
20240523,175300,1529608181,1452,1452,1452,1452,0
|
|
20240523,175200,1529608181,1452,1452,1452,1452,0
|
|
20240523,175100,1529608181,1452,1452,1452,1452,0
|
|
20240523,175000,1529608181,1452,1452,1452,1452,0
|
|
20240523,174900,1529608181,1452,1452,1452,1452,0
|
|
20240523,174800,1529608181,1452,1452,1452,1452,0
|
|
20240523,174700,1529608181,1452,1452,1452,1452,0
|
|
20240523,174600,1529608181,1452,1452,1452,1452,0
|
|
20240523,174500,1529608181,1452,1452,1452,1452,0
|
|
20240523,174400,1529608181,1452,1452,1452,1452,0
|
|
20240523,174300,1529608181,1452,1452,1452,1452,0
|
|
20240523,174200,1529608181,1452,1452,1452,1452,0
|
|
20240523,174100,1529608181,1452,1452,1452,1452,0
|
|
20240523,174000,1529608181,1452,1452,1452,1452,0
|
|
20240523,173900,1529608181,1452,1452,1452,1452,0
|
|
20240523,173800,1529608181,1452,1452,1452,1452,0
|
|
20240523,173700,1529608181,1452,1452,1452,1452,0
|
|
20240523,173600,1529608181,1452,1452,1452,1452,0
|
|
20240523,173500,1529608181,1452,1452,1452,1452,0
|
|
20240523,173400,1529608181,1452,1452,1452,1452,0
|
|
20240523,173300,1529608181,1452,1452,1452,1452,0
|
|
20240523,173200,1529608181,1452,1452,1452,1452,0
|
|
20240523,173100,1529608181,1452,1452,1452,1452,0
|
|
20240523,173000,1529608181,1452,1452,1452,1452,0
|
|
20240523,172900,1529608181,1452,1452,1452,1452,0
|
|
20240523,172800,1529608181,1452,1452,1452,1452,4523
|
|
20240523,172700,1529608181,1452,1452,1452,1452,0
|
|
20240523,172600,1529608181,1452,1452,1452,1452,0
|
|
20240523,172500,1529608181,1452,1452,1452,1452,0
|
|
20240523,172400,1529608181,1452,1452,1452,1452,0
|
|
20240523,172300,1529608181,1452,1452,1452,1452,0
|
|
20240523,172200,1529608181,1452,1452,1452,1452,0
|
|
20240523,172100,1529608181,1452,1452,1452,1452,0
|
|
20240523,172000,1529608181,1452,1452,1452,1452,0
|
|
20240523,171900,1529608181,1452,1452,1452,1452,0
|
|
20240523,171800,1529608181,1452,1452,1452,1452,0
|
|
20240523,171700,1529608181,1452,1452,1452,1452,0
|
|
20240523,171600,1529608181,1452,1452,1452,1452,0
|
|
20240523,171500,1529608181,1452,1452,1452,1452,0
|
|
20240523,171400,1529608181,1452,1452,1452,1452,0
|
|
20240523,171300,1529608181,1452,1452,1452,1452,0
|
|
20240523,171200,1529608181,1452,1452,1452,1452,0
|
|
20240523,171100,1529608181,1452,1452,1452,1452,0
|
|
20240523,171000,1529608181,1452,1452,1452,1452,0
|
|
20240523,170900,1529608181,1452,1452,1452,1452,0
|
|
20240523,170800,1529608181,1452,1452,1452,1452,0
|
|
20240523,170700,1529608181,1452,1452,1452,1452,0
|
|
20240523,170600,1529608181,1452,1452,1452,1452,0
|
|
20240523,170500,1529608181,1452,1452,1452,1452,0
|
|
20240523,170400,1529608181,1452,1452,1452,1452,0
|
|
20240523,170300,1529608181,1452,1452,1452,1452,0
|
|
20240523,170200,1529608181,1452,1452,1452,1452,0
|
|
20240523,170100,1529608181,1452,1452,1452,1452,0
|
|
20240523,170000,1529608181,1452,1452,1452,1452,0
|
|
20240523,165900,1529608181,1452,1452,1452,1452,0
|
|
20240523,165800,1529608181,1452,1452,1452,1452,4523
|
|
20240523,165700,1529608181,1452,1452,1452,1452,0
|
|
20240523,165600,1529608181,1452,1452,1452,1452,0
|
|
20240523,165500,1529608181,1452,1452,1452,1452,0
|
|
20240523,165400,1529608181,1452,1452,1452,1452,0
|
|
20240523,165300,1529608181,1452,1452,1452,1452,0
|
|
20240523,165200,1529608181,1452,1452,1452,1452,0
|
|
20240523,165100,1529608181,1452,1452,1452,1452,0
|
|
20240523,165000,1529608181,1452,1452,1452,1452,0
|
|
20240523,164900,1529608181,1452,1452,1452,1452,0
|
|
20240523,164800,1529608181,1452,1452,1452,1452,0
|
|
20240523,164700,1529608181,1452,1452,1452,1452,0
|
|
20240523,164600,1529608181,1452,1452,1452,1452,0
|
|
20240523,164500,1529608181,1452,1452,1452,1452,0
|
|
20240523,164400,1529608181,1452,1452,1452,1452,0
|
|
20240523,164300,1529608181,1452,1452,1452,1452,0
|
|
20240523,164200,1529608181,1452,1452,1452,1452,0
|
|
20240523,164100,1529608181,1452,1452,1452,1452,0
|
|
20240523,164000,1529608181,1452,1452,1452,1452,0
|
|
20240523,163900,1529608181,1452,1452,1452,1452,0
|
|
20240523,163800,1529608181,1452,1452,1452,1452,0
|
|
20240523,163700,1529608181,1452,1452,1452,1452,0
|
|
20240523,163600,1529608181,1452,1452,1452,1452,0
|
|
20240523,163500,1529608181,1452,1452,1452,1452,0
|
|
20240523,163400,1529608181,1452,1452,1452,1452,0
|
|
20240523,163300,1529608181,1452,1452,1452,1452,0
|
|
20240523,163200,1529608181,1452,1452,1452,1452,0
|
|
20240523,163100,1529608181,1452,1452,1452,1452,0
|
|
20240523,163000,1529608181,1452,1452,1452,1452,0
|
|
20240523,162900,1529608181,1452,1452,1452,1452,0
|
|
20240523,162800,1529608181,1452,1452,1452,1452,4523
|
|
20240523,162700,1529608181,1452,1452,1452,1452,0
|
|
20240523,162600,1529608181,1452,1452,1452,1452,0
|
|
20240523,162500,1529608181,1452,1452,1452,1452,0
|
|
20240523,162400,1529608181,1452,1452,1452,1452,0
|
|
20240523,162300,1529608181,1452,1452,1452,1452,0
|
|
20240523,162200,1529608181,1452,1452,1452,1452,0
|
|
20240523,162100,1529608181,1452,1452,1452,1452,0
|
|
20240523,162000,1529608181,1452,1452,1452,1452,0
|
|
20240523,161900,1529608181,1452,1452,1452,1452,0
|
|
20240523,161800,1529608181,1452,1452,1452,1452,0
|
|
20240523,161700,1529608181,1452,1452,1452,1452,0
|
|
20240523,161600,1529608181,1452,1452,1452,1452,0
|
|
20240523,161500,1529608181,1452,1452,1452,1452,0
|
|
20240523,161400,1529608181,1452,1452,1452,1452,0
|
|
20240523,161300,1529608181,1452,1452,1452,1452,0
|
|
20240523,161200,1529608181,1452,1452,1452,1452,0
|
|
20240523,161100,1529608181,1452,1452,1452,1452,0
|
|
20240523,161000,1529608181,1452,1452,1452,1452,0
|
|
20240523,160900,1529608181,1452,1452,1452,1452,0
|
|
20240523,160800,1529608181,1452,1452,1452,1452,0
|
|
20240523,160700,1529608181,1452,1452,1452,1452,0
|
|
20240523,160600,1529608181,1452,1452,1452,1452,0
|
|
20240523,160500,1529608181,1452,1452,1452,1452,0
|
|
20240523,160400,1529608181,1452,1452,1452,1452,0
|
|
20240523,160300,1529608181,1452,1452,1452,1452,0
|
|
20240523,160200,1529608181,1452,1452,1452,1452,0
|
|
20240523,160100,1529608181,1452,1452,1452,1452,0
|
|
20240523,160000,1529608181,1452,1452,1452,1452,0
|
|
20240523,155900,1529608181,1452,1452,1452,1452,0
|
|
20240523,155800,1529608181,1452,1452,1452,1452,4523
|
|
20240523,155700,1529608181,1452,1452,1452,1452,0
|
|
20240523,155600,1529608181,1452,1452,1452,1452,0
|
|
20240523,155500,1529608181,1452,1452,1452,1452,0
|
|
20240523,155400,1529608181,1452,1452,1452,1452,0
|
|
20240523,155300,1529608181,1452,1452,1452,1452,0
|
|
20240523,155200,1529608181,1452,1452,1452,1452,0
|
|
20240523,155100,1529608181,1452,1452,1452,1452,0
|
|
20240523,155000,1529608181,1452,1452,1452,1452,0
|
|
20240523,154900,1529608181,1452,1452,1452,1452,0
|
|
20240523,154800,1529608181,1452,1452,1452,1452,0
|
|
20240523,154700,1529608181,1452,1452,1452,1452,0
|
|
20240523,154600,1529608181,1452,1452,1452,1452,0
|
|
20240523,154500,1529608181,1452,1452,1452,1452,0
|
|
20240523,154400,1529608181,1452,1452,1452,1452,0
|
|
20240523,154300,1529608181,1452,1452,1452,1452,0
|
|
20240523,154200,1529608181,1452,1452,1452,1452,0
|
|
20240523,154100,1529608181,1452,1452,1452,1452,0
|
|
20240523,154000,1529608181,1452,1452,1452,1452,0
|
|
20240523,153900,1529608181,1452,1452,1452,1452,0
|
|
20240523,153800,1529608181,1452,1452,1452,1452,0
|
|
20240523,153700,1529608181,1452,1452,1452,1452,0
|
|
20240523,153600,1529608181,1452,1452,1452,1452,0
|
|
20240523,153500,1529608181,1452,1452,1452,1452,0
|
|
20240523,153400,1529608181,1452,1452,1452,1452,0
|
|
20240523,153300,1529608181,1452,1452,1452,1452,0
|
|
20240523,153200,1529608181,1452,1452,1452,1452,0
|
|
20240523,153100,1529608181,1452,1452,1452,1452,0
|
|
20240523,153000,1529608181,1452,1452,1452,1452,4523
|
|
20240523,152900,1523040785,1446,1446,1446,1446,0
|
|
20240523,152800,1523040785,1446,1446,1446,1446,0
|
|
20240523,152700,1523040785,1446,1446,1446,1446,0
|
|
20240523,152600,1523040785,1446,1446,1446,1446,0
|
|
20240523,152500,1523040785,1446,1446,1446,1446,0
|
|
20240523,152400,1523040785,1446,1446,1446,1446,0
|
|
20240523,152300,1523040785,1446,1446,1446,1446,0
|
|
20240523,152200,1523040785,1446,1446,1446,1446,0
|
|
20240523,152100,1523040785,1446,1446,1446,1446,0
|
|
20240523,152000,1523040785,1446,1446,1446,1446,0
|
|
20240523,151900,1523040785,1446,1446,1446,1446,1
|
|
20240523,151800,1523039339,1444,1444,1444,1444,105
|
|
20240523,151700,1522887719,1442,1442,1442,1442,0
|
|
20240523,151600,1522887719,1442,1441,1442,1438,77
|
|
20240523,151500,1522776841,1442,1442,1442,1442,1401
|
|
20240523,151400,1520756599,1444,1444,1444,1444,0
|
|
20240523,151300,1520756599,1444,1444,1444,1444,0
|
|
20240523,151200,1520756599,1444,1445,1445,1444,502
|
|
20240523,151100,1520031710,1446,1446,1446,1446,275
|
|
20240523,151000,1519634060,1446,1447,1447,1446,1041
|
|
20240523,150900,1518128674,1452,1452,1452,1452,0
|
|
20240523,150800,1518128674,1452,1452,1452,1452,0
|
|
20240523,150700,1518128674,1452,1449,1452,1449,1737
|
|
20240523,150600,1515608167,1446,1446,1446,1446,2
|
|
20240523,150500,1515605275,1446,1446,1446,1446,3370
|
|
20240523,150400,1510732255,1446,1446,1446,1446,4814
|
|
20240523,150300,1503771211,1446,1445,1446,1445,2482
|
|
20240523,150200,1500182505,1446,1446,1446,1446,7
|
|
20240523,150100,1500172383,1446,1445,1446,1445,351
|
|
20240523,150000,1499665187,1445,1440,1445,1440,234
|
|
20240523,145900,1499327227,1446,1445,1446,1445,2288
|
|
20240523,145800,1496021066,1445,1445,1445,1445,0
|
|
20240523,145700,1496021066,1445,1445,1445,1445,1
|
|
20240523,145600,1496019621,1440,1444,1445,1440,3001
|
|
20240523,145500,1491697070,1443,1443,1443,1443,202
|
|
20240523,145400,1491405584,1443,1443,1443,1443,0
|
|
20240523,145300,1491405584,1443,1443,1443,1443,1
|
|
20240523,145200,1491404141,1443,1450,1450,1443,225
|
|
20240523,145100,1491078917,1446,1446,1446,1446,0
|
|
20240523,145000,1491078917,1446,1446,1446,1446,0
|
|
20240523,144900,1491078917,1446,1446,1446,1446,264
|
|
20240523,144800,1490697173,1446,1446,1446,1446,3
|
|
20240523,144700,1490692835,1445,1445,1445,1445,0
|
|
20240523,144600,1490692835,1445,1446,1446,1445,3303
|
|
20240523,144500,1485919905,1446,1445,1446,1445,4048
|
|
20240523,144400,1480066662,1445,1448,1448,1445,1148
|
|
20240523,144300,1478405391,1448,1451,1451,1448,233
|
|
20240523,144200,1478067988,1453,1453,1453,1453,1
|
|
20240523,144100,1478066535,1454,1454,1454,1454,1
|
|
20240523,144000,1478065081,1452,1452,1452,1452,0
|
|
20240523,143900,1478065081,1452,1454,1456,1452,4
|
|
20240523,143800,1478059266,1455,1456,1456,1455,3
|
|
20240523,143700,1478054899,1448,1448,1448,1448,0
|
|
20240523,143600,1478054899,1448,1448,1448,1448,404
|
|
20240523,143500,1477469907,1448,1448,1448,1448,0
|
|
20240523,143400,1477469907,1448,1450,1450,1448,3102
|
|
20240523,143300,1472977486,1450,1459,1460,1449,1381
|
|
20240523,143200,1470965569,1456,1460,1460,1456,67
|
|
20240523,143100,1470867771,1460,1456,1460,1456,2919
|
|
20240523,143000,1466608393,1455,1455,1455,1455,26
|
|
20240523,142900,1466570563,1455,1455,1455,1455,3415
|
|
20240523,142800,1461601738,1455,1455,1455,1455,62
|
|
20240523,142700,1461511528,1455,1455,1455,1454,1270
|
|
20240523,142600,1459663711,1455,1455,1455,1455,64
|
|
20240523,142500,1459570591,1455,1455,1455,1455,62
|
|
20240523,142400,1459480381,1455,1455,1455,1455,162
|
|
20240523,142300,1459244671,1455,1456,1456,1455,196
|
|
20240523,142200,1458959460,1456,1456,1456,1456,213
|
|
20240523,142100,1458649332,1456,1456,1456,1456,125
|
|
20240523,142000,1458467332,1456,1456,1456,1455,2531
|
|
20240523,141900,1454783697,1456,1456,1456,1455,306
|
|
20240523,141800,1454338413,1456,1456,1456,1456,63
|
|
20240523,141700,1454246685,1456,1456,1456,1456,64
|
|
20240523,141600,1454153501,1456,1456,1456,1456,133
|
|
20240523,141500,1453959853,1456,1456,1456,1456,125
|
|
20240523,141400,1453777853,1456,1456,1456,1455,6500
|
|
20240523,141300,1444315803,1456,1455,1456,1453,8121
|
|
20240523,141200,1432497479,1455,1455,1455,1455,452
|
|
20240523,141100,1431839819,1455,1455,1455,1455,344
|
|
20240523,141000,1431339299,1455,1455,1455,1453,3600
|
|
20240523,140900,1426101593,1453,1453,1453,1452,2242
|
|
20240523,140800,1422843968,1453,1453,1453,1453,833
|
|
20240523,140700,1421633619,1447,1447,1447,1447,1205
|
|
20240523,140600,1419889984,1447,1452,1452,1447,663
|
|
20240523,140500,1418928558,1446,1451,1451,1446,2908
|
|
20240523,140400,1414710492,1450,1450,1450,1450,59
|
|
20240523,140300,1414624942,1450,1448,1450,1446,5973
|
|
20240523,140200,1405965564,1446,1446,1446,1446,100
|
|
20240523,140100,1405820964,1445,1445,1445,1445,0
|
|
20240523,140000,1405820964,1445,1445,1445,1445,0
|
|
20240523,135900,1405820964,1445,1449,1449,1445,16
|
|
20240523,135800,1405797784,1449,1445,1449,1445,1184
|
|
20240523,135700,1404084590,1445,1445,1445,1445,10
|
|
20240523,135600,1404070140,1445,1445,1445,1445,0
|
|
20240523,135500,1404070140,1445,1445,1445,1445,20
|
|
20240523,135400,1404041240,1440,1440,1440,1440,0
|
|
20240523,135300,1404041240,1440,1440,1440,1440,0
|
|
20240523,135200,1404041240,1440,1440,1440,1440,0
|
|
20240523,135100,1404041240,1440,1440,1440,1440,0
|
|
20240523,135000,1404041240,1440,1440,1440,1440,0
|
|
20240523,134900,1404041240,1440,1444,1444,1440,279
|
|
20240523,134800,1403639244,1444,1445,1445,1444,6
|
|
20240523,134700,1403630575,1445,1446,1446,1445,96
|
|
20240523,134600,1403491850,1446,1449,1449,1446,7
|
|
20240523,134500,1403481710,1447,1450,1450,1447,10
|
|
20240523,134400,1403467218,1450,1450,1450,1450,4
|
|
20240523,134300,1403461418,1450,1450,1450,1450,5
|
|
20240523,134200,1403454168,1450,1450,1450,1450,55
|
|
20240523,134100,1403374418,1450,1450,1450,1450,55
|
|
20240523,134000,1403294668,1450,1450,1450,1450,5
|
|
20240523,133900,1403287418,1450,1451,1451,1450,178
|
|
20240523,133800,1403029213,1451,1450,1451,1450,3453
|
|
20240523,133700,1398022360,1450,1450,1450,1449,285
|
|
20240523,133600,1397609121,1450,1441,1450,1441,815
|
|
20240523,133500,1396432921,1436,1436,1436,1436,0
|
|
20240523,133400,1396432921,1436,1438,1438,1436,1260
|
|
20240523,133300,1394622544,1437,1437,1437,1437,97
|
|
20240523,133200,1394483155,1437,1441,1441,1437,1005
|
|
20240523,133100,1393038950,1441,1441,1441,1441,11
|
|
20240523,133000,1393023099,1441,1441,1441,1441,2
|
|
20240523,132900,1393020217,1441,1442,1442,1441,6
|
|
20240523,132800,1393011570,1442,1442,1442,1442,2
|
|
20240523,132700,1393008686,1442,1442,1442,1442,171
|
|
20240523,132600,1392762104,1435,1436,1436,1435,1101
|
|
20240523,132500,1391181168,1435,1435,1435,1435,0
|
|
20240523,132400,1391181168,1435,1439,1439,1435,6076
|
|
20240523,132300,1382447442,1439,1440,1440,1439,1634
|
|
20240523,132200,1380095984,1439,1439,1439,1439,0
|
|
20240523,132100,1380095984,1439,1446,1446,1439,346
|
|
20240523,132000,1379598073,1446,1446,1446,1439,823
|
|
20240523,131900,1378413019,1446,1446,1446,1446,6
|
|
20240523,131800,1378404343,1446,1446,1446,1439,1614
|
|
20240523,131700,1376081000,1446,1448,1448,1446,7
|
|
20240523,131600,1376070872,1448,1448,1448,1448,1
|
|
20240523,131500,1376069424,1448,1448,1448,1448,2
|
|
20240523,131400,1376066528,1449,1449,1449,1449,3
|
|
20240523,131300,1376062181,1449,1449,1449,1449,1
|
|
20240523,131200,1376060732,1449,1449,1449,1449,115
|
|
20240523,131100,1375894097,1446,1446,1446,1446,0
|
|
20240523,131000,1375894097,1446,1450,1450,1446,8
|
|
20240523,130900,1375882510,1450,1449,1450,1449,206
|
|
20240523,130800,1375583834,1447,1447,1447,1447,6
|
|
20240523,130700,1375575152,1447,1447,1449,1447,3
|
|
20240523,130600,1375570809,1447,1449,1449,1447,11
|
|
20240523,130500,1375554888,1449,1449,1449,1449,1
|
|
20240523,130400,1375553439,1447,1447,1447,1447,0
|
|
20240523,130300,1375553439,1447,1447,1447,1447,0
|
|
20240523,130200,1375553439,1447,1447,1447,1447,532
|
|
20240523,130100,1374783635,1447,1447,1447,1447,2
|
|
20240523,130000,1374780741,1447,1448,1448,1447,12
|
|
20240523,125900,1374763367,1450,1450,1450,1450,70
|
|
20240523,125800,1374661867,1448,1449,1449,1448,2
|
|
20240523,125700,1374658970,1450,1450,1450,1450,20
|
|
20240523,125600,1374629970,1451,1450,1451,1450,421
|
|
20240523,125500,1374019122,1451,1451,1451,1451,0
|
|
20240523,125400,1374019122,1451,1452,1452,1451,2
|
|
20240523,125300,1374016219,1451,1451,1451,1451,1
|
|
20240523,125200,1374014768,1451,1451,1451,1451,0
|
|
20240523,125100,1374014768,1451,1451,1451,1451,0
|
|
20240523,125000,1374014768,1451,1451,1451,1451,0
|
|
20240523,124900,1374014768,1451,1451,1451,1451,511
|
|
20240523,124800,1373273307,1438,1451,1451,1438,2043
|
|
20240523,124700,1370323349,1451,1446,1451,1446,512
|
|
20240523,124600,1369581197,1451,1451,1451,1451,0
|
|
20240523,124500,1369581197,1451,1451,1451,1450,950
|
|
20240523,124400,1368202787,1451,1446,1452,1446,1383
|
|
20240523,124300,1366201069,1446,1446,1446,1446,4
|
|
20240523,124200,1366195285,1447,1447,1447,1447,302
|
|
20240523,124100,1365758291,1447,1444,1447,1444,142
|
|
20240523,124000,1365552907,1444,1444,1444,1444,0
|
|
20240523,123900,1365552907,1444,1447,1447,1444,5000
|
|
20240523,123800,1358332898,1448,1448,1448,1448,401
|
|
20240523,123700,1357752250,1448,1448,1448,1448,15
|
|
20240523,123600,1357730530,1448,1448,1448,1448,0
|
|
20240523,123500,1357730530,1448,1449,1449,1448,13
|
|
20240523,123400,1357711702,1447,1449,1449,1447,3
|
|
20240523,123300,1357707358,1443,1443,1443,1443,0
|
|
20240523,123200,1357707358,1443,1442,1443,1442,350
|
|
20240523,123100,1357202508,1442,1442,1442,1442,50
|
|
20240523,123000,1357130408,1452,1452,1452,1452,1033
|
|
20240523,122900,1355630492,1452,1451,1452,1451,1264
|
|
20240523,122800,1353795364,1452,1452,1452,1452,0
|
|
20240523,122700,1353795364,1452,1447,1452,1447,1107
|
|
20240523,122600,1352190307,1443,1440,1443,1437,1169
|
|
20240523,122500,1350507373,1440,1440,1440,1440,20
|
|
20240523,122400,1350478573,1436,1436,1436,1436,0
|
|
20240523,122300,1350478573,1436,1436,1436,1436,0
|
|
20240523,122200,1350478573,1436,1436,1436,1436,188
|
|
20240523,122100,1350208605,1436,1436,1436,1436,0
|
|
20240523,122000,1350208605,1436,1437,1437,1436,1173
|
|
20240523,121900,1348523799,1436,1437,1437,1436,731
|
|
20240523,121800,1347474006,1436,1436,1436,1436,0
|
|
20240523,121700,1347474006,1436,1441,1441,1436,1700
|
|
20240523,121600,1345028348,1439,1439,1439,1439,0
|
|
20240523,121500,1345028348,1439,1439,1439,1439,0
|
|
20240523,121400,1345028348,1439,1439,1439,1439,0
|
|
20240523,121300,1345028348,1439,1449,1449,1439,2217
|
|
20240523,121200,1341834624,1449,1449,1449,1449,0
|
|
20240523,121100,1341834624,1449,1449,1449,1449,1600
|
|
20240523,121000,1339516224,1442,1442,1442,1442,0
|
|
20240523,120900,1339516224,1442,1442,1442,1442,518
|
|
20240523,120800,1338769268,1442,1442,1442,1442,100
|
|
20240523,120700,1338625068,1449,1449,1449,1449,1
|
|
20240523,120600,1338623619,1449,1442,1449,1442,191
|
|
20240523,120500,1338348162,1442,1443,1443,1442,500
|
|
20240523,120400,1337627142,1442,1442,1442,1442,1
|
|
20240523,120300,1337625700,1442,1442,1442,1442,0
|
|
20240523,120200,1337625700,1442,1446,1446,1442,2240
|
|
20240523,120100,1334394128,1445,1445,1445,1445,1
|
|
20240523,120000,1334392683,1444,1444,1444,1444,68
|
|
20240523,115900,1334294491,1450,1450,1450,1450,0
|
|
20240523,115800,1334294491,1450,1450,1450,1450,1
|
|
20240523,115700,1334293041,1450,1450,1450,1450,1
|
|
20240523,115600,1334291591,1449,1448,1449,1448,2
|
|
20240523,115500,1334288694,1447,1447,1447,1442,131
|
|
20240523,115400,1334099152,1447,1442,1447,1441,237
|
|
20240523,115300,1333757429,1447,1447,1447,1447,27
|
|
20240523,115200,1333718360,1443,1443,1443,1443,1
|
|
20240523,115100,1333716917,1443,1443,1443,1443,60
|
|
20240523,115000,1333630337,1442,1447,1447,1442,12
|
|
20240523,114900,1333612983,1441,1441,1441,1441,0
|
|
20240523,114800,1333612983,1441,1441,1441,1441,14
|
|
20240523,114700,1333592809,1447,1447,1447,1447,3001
|
|
20240523,114600,1329250362,1447,1446,1447,1440,6014
|
|
20240523,114500,1320552453,1447,1447,1447,1447,622
|
|
20240523,114400,1319652419,1447,1453,1453,1447,8
|
|
20240523,114300,1319640801,1453,1453,1453,1453,9
|
|
20240523,114200,1319627724,1453,1447,1453,1447,406
|
|
20240523,114100,1319037815,1444,1444,1444,1444,0
|
|
20240523,114000,1319037815,1444,1444,1444,1444,51
|
|
20240523,113900,1318964171,1444,1444,1444,1444,0
|
|
20240523,113800,1318964171,1444,1440,1444,1440,3436
|
|
20240523,113700,1314006878,1434,1434,1434,1434,343
|
|
20240523,113600,1313515016,1433,1440,1440,1433,823
|
|
20240523,113500,1312335188,1432,1436,1439,1428,6833
|
|
20240523,113400,1302561198,1436,1437,1437,1436,1232
|
|
20240523,113300,1300791678,1437,1440,1440,1436,1178
|
|
20240523,113200,1299099082,1439,1440,1440,1438,773
|
|
20240523,113100,1297986833,1441,1441,1442,1440,933
|
|
20240523,113000,1296642100,1442,1443,1443,1442,689
|
|
20240523,112900,1295648304,1444,1448,1448,1443,6597
|
|
20240523,112800,1286116679,1448,1448,1448,1448,0
|
|
20240523,112700,1286116679,1448,1448,1448,1448,181
|
|
20240523,112600,1285854591,1448,1451,1451,1448,90
|
|
20240523,112500,1285724251,1452,1450,1452,1448,1014
|
|
20240523,112400,1284253959,1450,1450,1450,1450,4
|
|
20240523,112300,1284248159,1455,1443,1455,1443,913
|
|
20240523,112200,1282930100,1445,1445,1445,1443,624
|
|
20240523,112100,1282029176,1445,1445,1445,1445,550
|
|
20240523,112000,1281234426,1445,1445,1445,1445,200
|
|
20240523,111900,1280945426,1443,1443,1443,1443,1110
|
|
20240523,111800,1279343696,1442,1446,1446,1442,1743
|
|
20240523,111700,1276826149,1445,1445,1445,1445,30
|
|
20240523,111600,1276782799,1445,1450,1450,1445,2728
|
|
20240523,111500,1272831575,1450,1450,1450,1450,639
|
|
20240523,111400,1271905025,1449,1449,1449,1449,31
|
|
20240523,111300,1271860106,1449,1449,1449,1449,170
|
|
20240523,111200,1271613776,1449,1449,1449,1449,20
|
|
20240523,111100,1271584796,1449,1449,1449,1449,30
|
|
20240523,111000,1271541326,1462,1462,1462,1462,5
|
|
20240523,110900,1271534016,1464,1447,1464,1445,1671
|
|
20240523,110800,1269106886,1445,1445,1446,1444,1223
|
|
20240523,110700,1267339889,1444,1457,1458,1443,5132
|
|
20240523,110600,1259910726,1458,1457,1458,1457,1557
|
|
20240523,110500,1257641177,1455,1455,1457,1455,597
|
|
20240523,110400,1256772196,1455,1466,1466,1455,1495
|
|
20240523,110300,1254584577,1465,1468,1468,1465,1263
|
|
20240523,110200,1252731863,1474,1471,1474,1465,2090
|
|
20240523,110100,1249658167,1471,1471,1475,1471,282
|
|
20240523,110000,1249242345,1471,1476,1476,1471,4671
|
|
20240523,105900,1242362793,1476,1469,1476,1468,728
|
|
20240523,105800,1241290101,1468,1479,1479,1468,906
|
|
20240523,105700,1239954928,1485,1486,1487,1479,6475
|
|
20240523,105600,1230356107,1487,1472,1487,1472,6142
|
|
20240523,105500,1221274905,1471,1456,1471,1456,8352
|
|
20240523,105400,1209022254,1456,1455,1462,1455,8047
|
|
20240523,105300,1197298841,1453,1452,1456,1452,2453
|
|
20240523,105200,1193732490,1447,1453,1453,1447,6245
|
|
20240523,105100,1184682849,1454,1453,1455,1452,2624
|
|
20240523,105000,1180869805,1453,1462,1462,1453,10760
|
|
20240523,104900,1165171300,1462,1466,1466,1462,461
|
|
20240523,104800,1164496796,1463,1467,1467,1463,205
|
|
20240523,104700,1164196500,1466,1460,1466,1459,1064
|
|
20240523,104600,1162641096,1459,1461,1461,1459,4753
|
|
20240523,104500,1155702619,1468,1469,1469,1460,4517
|
|
20240523,104400,1149104135,1469,1462,1470,1461,3955
|
|
20240523,104300,1143316218,1462,1466,1467,1462,4964
|
|
20240523,104200,1136042654,1466,1463,1466,1462,4215
|
|
20240523,104100,1129872993,1462,1470,1472,1462,12411
|
|
20240523,104000,1111696559,1464,1470,1472,1462,11510
|
|
20240523,103900,1094794318,1461,1485,1485,1460,23987
|
|
20240523,103800,1059360270,1485,1487,1490,1485,8825
|
|
20240523,103700,1046246254,1487,1498,1498,1485,11311
|
|
20240523,103600,1029428871,1486,1492,1503,1486,22585
|
|
20240523,103500,995730881,1497,1505,1505,1493,37673
|
|
20240523,103400,939100507,1505,1505,1505,1505,0
|
|
20240523,103300,939100507,1505,1495,1505,1495,34391
|
|
20240523,103200,887440194,1495,1499,1499,1494,4246
|
|
20240523,103100,881087765,1499,1498,1502,1478,45273
|
|
20240523,103000,813224642,1499,1492,1499,1491,31088
|
|
20240523,102900,766722503,1492,1486,1492,1486,9613
|
|
20240523,102800,752396137,1486,1480,1486,1479,5517
|
|
20240523,102700,744210548,1480,1480,1483,1479,1964
|
|
20240523,102600,741303187,1480,1475,1485,1474,1256
|
|
20240523,102500,739447494,1486,1476,1488,1469,17172
|
|
20240523,102400,714069811,1475,1488,1488,1475,15878
|
|
20240523,102300,690533584,1487,1492,1492,1487,4536
|
|
20240523,102200,683777070,1492,1479,1492,1479,13508
|
|
20240523,102100,663676729,1479,1479,1480,1479,1812
|
|
20240523,102000,660996779,1479,1479,1483,1479,3965
|
|
20240523,101900,655131119,1479,1483,1484,1478,25496
|
|
20240523,101800,617374651,1484,1492,1493,1484,10985
|
|
20240523,101700,601032179,1492,1490,1495,1484,15437
|
|
20240523,101600,578021627,1495,1486,1496,1482,34291
|
|
20240523,101500,526912024,1486,1477,1486,1473,21482
|
|
20240523,101400,495148861,1473,1477,1480,1473,8186
|
|
20240523,101300,483061793,1476,1473,1476,1469,17167
|
|
20240523,101200,457760108,1472,1464,1472,1464,11580
|
|
20240523,101100,440753785,1465,1457,1465,1454,15697
|
|
20240523,101000,417849562,1456,1456,1456,1454,917
|
|
20240523,100900,416515190,1461,1465,1465,1458,2196
|
|
20240523,100800,413303894,1465,1467,1467,1463,3493
|
|
20240523,100700,408182703,1465,1461,1475,1461,2650
|
|
20240523,100600,404289651,1474,1453,1476,1446,23894
|
|
20240523,100500,369281051,1458,1447,1459,1445,8400
|
|
20240523,100400,357079409,1450,1446,1450,1444,1985
|
|
20240523,100300,354209092,1446,1442,1454,1441,4241
|
|
20240523,100200,348083556,1442,1447,1457,1442,5279
|
|
20240523,100100,340446754,1448,1440,1458,1440,23780
|
|
20240523,100000,305986116,1440,1437,1446,1436,4156
|
|
20240523,095900,300000827,1436,1439,1442,1436,2630
|
|
20240523,095800,296212954,1439,1430,1445,1429,6531
|
|
20240523,095700,286843351,1429,1452,1459,1429,10946
|
|
20240523,095600,271031992,1452,1461,1471,1452,34403
|
|
20240523,095500,220797113,1460,1448,1490,1435,50945
|
|
20240523,095400,145917116,1447,1433,1447,1430,25308
|
|
20240523,095300,109365978,1433,1426,1443,1425,20448
|
|
20240523,095200,80095369,1429,1423,1429,1416,14054
|
|
20240523,095100,60058242,1424,1415,1424,1415,1613
|
|
20240523,095000,57764192,1415,1412,1427,1412,8721
|
|
20240523,094900,45417496,1412,1407,1412,1396,4032
|
|
20240523,094800,39733888,1407,1405,1407,1405,505
|
|
20240523,094700,39024353,1405,1402,1405,1396,1783
|
|
20240523,094600,36527014,1402,1402,1402,1402,0
|
|
20240523,094500,36527014,1402,1395,1402,1395,1563
|
|
20240523,094400,34344739,1396,1390,1396,1387,2736
|
|
20240523,094300,30530858,1395,1391,1395,1390,3396
|
|
20240523,094200,25807480,1390,1384,1390,1384,1704
|
|
20240523,094100,23441327,1384,1384,1384,1384,0
|
|
20240523,094000,23441327,1384,1383,1384,1383,316
|
|
20240523,093900,23003992,1376,1376,1376,1376,0
|
|
20240523,093800,23003992,1376,1376,1376,1376,7
|
|
20240523,093700,22994360,1384,1384,1384,1376,47
|
|
20240523,093600,22929392,1385,1385,1385,1385,0
|
|
20240523,093500,22929392,1385,1372,1385,1372,1479
|
|
20240523,093400,20882103,1372,1372,1372,1372,13
|
|
20240523,093300,20864267,1372,1372,1372,1372,2
|
|
20240523,093200,20861523,1372,1372,1372,1372,0
|
|
20240523,093100,20861523,1372,1372,1372,1372,50
|
|
20240523,093000,20792923,1380,1380,1380,1380,500
|
|
20240523,092900,20102923,1380,1375,1380,1374,16
|
|
20240523,092800,20080883,1374,1374,1374,1372,5
|
|
20240523,092700,20074016,1374,1373,1374,1373,2
|
|
20240523,092600,20071269,1372,1371,1372,1371,331
|
|
20240523,092500,19617262,1370,1370,1370,1370,0
|
|
20240523,092400,19617262,1370,1370,1370,1370,0
|
|
20240523,092300,19617262,1370,1367,1370,1367,592
|
|
20240523,092200,18806884,1366,1364,1366,1364,2167
|
|
20240523,092100,15848960,1364,1364,1364,1364,1
|
|
20240523,092000,15847596,1365,1365,1365,1365,0
|
|
20240523,091900,15847596,1365,1365,1365,1365,0
|
|
20240523,091800,15847596,1365,1365,1365,1365,0
|
|
20240523,091700,15847596,1365,1363,1365,1363,15
|
|
20240523,091600,15827124,1365,1363,1365,1363,137
|
|
20240523,091500,15640216,1362,1361,1362,1361,2
|
|
20240523,091400,15637493,1360,1360,1363,1360,258
|
|
20240523,091300,15286610,1360,1359,1360,1359,385
|
|
20240523,091200,14763012,1357,1357,1357,1357,0
|
|
20240523,091100,14763012,1357,1363,1363,1357,352
|
|
20240523,091000,14284092,1363,1366,1366,1363,278
|
|
20240523,090900,13904530,1366,1367,1367,1366,95
|
|
20240523,090800,13774675,1366,1372,1372,1366,4447
|
|
20240523,090700,7678604,1380,1380,1380,1380,0
|
|
20240523,090600,7678604,1380,1381,1381,1380,2
|
|
20240523,090500,7675843,1371,1371,1371,1371,0
|
|
20240523,090400,7675843,1371,1372,1372,1371,1890
|
|
20240523,090300,5083855,1371,1371,1371,1371,200
|
|
20240523,090200,4809655,1385,1384,1385,1384,31
|
|
20240523,090100,4766721,1384,1380,1384,1380,110
|
|
20240523,090000,4614909,1369,1369,1370,1369,3371
|