606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,190300,500895184,1688,1688,1688,1688,801
|
|
20240522,190200,500895184,1688,1688,1688,1688,0
|
|
20240522,190100,500895184,1688,1688,1688,1688,0
|
|
20240522,190000,500895184,1688,1688,1688,1688,0
|
|
20240522,185900,500895184,1688,1688,1688,1688,0
|
|
20240522,185800,500895184,1688,1688,1688,1688,0
|
|
20240522,185700,500895184,1688,1688,1688,1688,0
|
|
20240522,185600,500895184,1688,1688,1688,1688,0
|
|
20240522,185500,500895184,1688,1688,1688,1688,0
|
|
20240522,185400,500895184,1688,1688,1688,1688,0
|
|
20240522,185300,500895184,1688,1688,1688,1688,0
|
|
20240522,185200,500895184,1688,1688,1688,1688,0
|
|
20240522,185100,500895184,1688,1688,1688,1688,0
|
|
20240522,185000,500895184,1688,1688,1688,1688,0
|
|
20240522,184900,500895184,1688,1688,1688,1688,0
|
|
20240522,184800,500895184,1688,1688,1688,1688,0
|
|
20240522,184700,500895184,1688,1688,1688,1688,0
|
|
20240522,184600,500895184,1688,1688,1688,1688,0
|
|
20240522,184500,500895184,1688,1688,1688,1688,0
|
|
20240522,184400,500895184,1688,1688,1688,1688,0
|
|
20240522,184300,500895184,1688,1688,1688,1688,0
|
|
20240522,184200,500895184,1688,1688,1688,1688,0
|
|
20240522,184100,500895184,1688,1688,1688,1688,0
|
|
20240522,184000,500895184,1688,1688,1688,1688,0
|
|
20240522,183900,500895184,1688,1688,1688,1688,0
|
|
20240522,183800,500895184,1688,1688,1688,1688,0
|
|
20240522,183700,500895184,1688,1688,1688,1688,0
|
|
20240522,183600,500895184,1688,1688,1688,1688,0
|
|
20240522,183500,500895184,1688,1688,1688,1688,0
|
|
20240522,183400,500895184,1688,1688,1688,1688,0
|
|
20240522,183300,500895184,1688,1688,1688,1688,801
|
|
20240522,183200,500895184,1688,1688,1688,1688,0
|
|
20240522,183100,500895184,1688,1688,1688,1688,0
|
|
20240522,183000,500895184,1688,1688,1688,1688,0
|
|
20240522,182900,500895184,1688,1688,1688,1688,0
|
|
20240522,182800,500895184,1688,1688,1688,1688,0
|
|
20240522,182700,500895184,1688,1688,1688,1688,0
|
|
20240522,182600,500895184,1688,1688,1688,1688,0
|
|
20240522,182500,500895184,1688,1688,1688,1688,0
|
|
20240522,182400,500895184,1688,1688,1688,1688,0
|
|
20240522,182300,500895184,1688,1688,1688,1688,0
|
|
20240522,182200,500895184,1688,1688,1688,1688,0
|
|
20240522,182100,500895184,1688,1688,1688,1688,0
|
|
20240522,182000,500895184,1688,1688,1688,1688,0
|
|
20240522,181900,500895184,1688,1688,1688,1688,0
|
|
20240522,181800,500895184,1688,1688,1688,1688,0
|
|
20240522,181700,500895184,1688,1688,1688,1688,0
|
|
20240522,181600,500895184,1688,1688,1688,1688,0
|
|
20240522,181500,500895184,1688,1688,1688,1688,0
|
|
20240522,181400,500895184,1688,1688,1688,1688,0
|
|
20240522,181300,500895184,1688,1688,1688,1688,0
|
|
20240522,181200,500895184,1688,1688,1688,1688,0
|
|
20240522,181100,500895184,1688,1688,1688,1688,0
|
|
20240522,181000,500895184,1688,1688,1688,1688,0
|
|
20240522,180900,500895184,1688,1688,1688,1688,0
|
|
20240522,180800,500895184,1688,1688,1688,1688,0
|
|
20240522,180700,500895184,1688,1688,1688,1688,0
|
|
20240522,180600,500895184,1688,1688,1688,1688,0
|
|
20240522,180500,500895184,1688,1688,1688,1688,0
|
|
20240522,180400,500895184,1688,1688,1688,1688,0
|
|
20240522,180300,500895184,1688,1688,1688,1688,801
|
|
20240522,180200,500895184,1688,1688,1688,1688,0
|
|
20240522,180100,500895184,1688,1688,1688,1688,0
|
|
20240522,180000,500895184,1688,1688,1688,1688,0
|
|
20240522,175900,500895184,1688,1688,1688,1688,0
|
|
20240522,175800,500895184,1688,1688,1688,1688,0
|
|
20240522,175700,500895184,1688,1688,1688,1688,0
|
|
20240522,175600,500895184,1688,1688,1688,1688,0
|
|
20240522,175500,500895184,1688,1688,1688,1688,0
|
|
20240522,175400,500895184,1688,1688,1688,1688,0
|
|
20240522,175300,500895184,1688,1688,1688,1688,0
|
|
20240522,175200,500895184,1688,1688,1688,1688,0
|
|
20240522,175100,500895184,1688,1688,1688,1688,0
|
|
20240522,175000,500895184,1688,1688,1688,1688,0
|
|
20240522,174900,500895184,1688,1688,1688,1688,0
|
|
20240522,174800,500895184,1688,1688,1688,1688,0
|
|
20240522,174700,500895184,1688,1688,1688,1688,0
|
|
20240522,174600,500895184,1688,1688,1688,1688,0
|
|
20240522,174500,500895184,1688,1688,1688,1688,0
|
|
20240522,174400,500895184,1688,1688,1688,1688,0
|
|
20240522,174300,500895184,1688,1688,1688,1688,0
|
|
20240522,174200,500895184,1688,1688,1688,1688,0
|
|
20240522,174100,500895184,1688,1688,1688,1688,0
|
|
20240522,174000,500895184,1688,1688,1688,1688,0
|
|
20240522,173900,500895184,1688,1688,1688,1688,0
|
|
20240522,173800,500895184,1688,1688,1688,1688,0
|
|
20240522,173700,500895184,1688,1688,1688,1688,0
|
|
20240522,173600,500895184,1688,1688,1688,1688,0
|
|
20240522,173500,500895184,1688,1688,1688,1688,0
|
|
20240522,173400,500895184,1688,1688,1688,1688,0
|
|
20240522,173300,500895184,1688,1688,1688,1688,801
|
|
20240522,173200,500895184,1688,1688,1688,1688,0
|
|
20240522,173100,500895184,1688,1688,1688,1688,0
|
|
20240522,173000,500895184,1688,1688,1688,1688,0
|
|
20240522,172900,500895184,1688,1688,1688,1688,0
|
|
20240522,172800,500895184,1688,1688,1688,1688,0
|
|
20240522,172700,500895184,1688,1688,1688,1688,0
|
|
20240522,172600,500895184,1688,1688,1688,1688,0
|
|
20240522,172500,500895184,1688,1688,1688,1688,0
|
|
20240522,172400,500895184,1688,1688,1688,1688,0
|
|
20240522,172300,500895184,1688,1688,1688,1688,0
|
|
20240522,172200,500895184,1688,1688,1688,1688,0
|
|
20240522,172100,500895184,1688,1688,1688,1688,0
|
|
20240522,172000,500895184,1688,1688,1688,1688,0
|
|
20240522,171900,500895184,1688,1688,1688,1688,0
|
|
20240522,171800,500895184,1688,1688,1688,1688,0
|
|
20240522,171700,500895184,1688,1688,1688,1688,0
|
|
20240522,171600,500895184,1688,1688,1688,1688,0
|
|
20240522,171500,500895184,1688,1688,1688,1688,0
|
|
20240522,171400,500895184,1688,1688,1688,1688,0
|
|
20240522,171300,500895184,1688,1688,1688,1688,0
|
|
20240522,171200,500895184,1688,1688,1688,1688,0
|
|
20240522,171100,500895184,1688,1688,1688,1688,0
|
|
20240522,171000,500895184,1688,1688,1688,1688,0
|
|
20240522,170900,500895184,1688,1688,1688,1688,0
|
|
20240522,170800,500895184,1688,1688,1688,1688,0
|
|
20240522,170700,500895184,1688,1688,1688,1688,0
|
|
20240522,170600,500895184,1688,1688,1688,1688,0
|
|
20240522,170500,500895184,1688,1688,1688,1688,0
|
|
20240522,170400,500895184,1688,1688,1688,1688,0
|
|
20240522,170300,500895184,1688,1688,1688,1688,801
|
|
20240522,170200,500895184,1688,1688,1688,1688,0
|
|
20240522,170100,500895184,1688,1688,1688,1688,0
|
|
20240522,170000,500895184,1688,1688,1688,1688,0
|
|
20240522,165900,500895184,1688,1688,1688,1688,0
|
|
20240522,165800,500895184,1688,1688,1688,1688,0
|
|
20240522,165700,500895184,1688,1688,1688,1688,0
|
|
20240522,165600,500895184,1688,1688,1688,1688,0
|
|
20240522,165500,500895184,1688,1688,1688,1688,0
|
|
20240522,165400,500895184,1688,1688,1688,1688,0
|
|
20240522,165300,500895184,1688,1688,1688,1688,0
|
|
20240522,165200,500895184,1688,1688,1688,1688,0
|
|
20240522,165100,500895184,1688,1688,1688,1688,0
|
|
20240522,165000,500895184,1688,1688,1688,1688,0
|
|
20240522,164900,500895184,1688,1688,1688,1688,0
|
|
20240522,164800,500895184,1688,1688,1688,1688,0
|
|
20240522,164700,500895184,1688,1688,1688,1688,0
|
|
20240522,164600,500895184,1688,1688,1688,1688,0
|
|
20240522,164500,500895184,1688,1688,1688,1688,0
|
|
20240522,164400,500895184,1688,1688,1688,1688,0
|
|
20240522,164300,500895184,1688,1688,1688,1688,0
|
|
20240522,164200,500895184,1688,1688,1688,1688,0
|
|
20240522,164100,500895184,1688,1688,1688,1688,0
|
|
20240522,164000,500895184,1688,1688,1688,1688,0
|
|
20240522,163900,500895184,1688,1688,1688,1688,0
|
|
20240522,163800,500895184,1688,1688,1688,1688,0
|
|
20240522,163700,500895184,1688,1688,1688,1688,0
|
|
20240522,163600,500895184,1688,1688,1688,1688,0
|
|
20240522,163500,500895184,1688,1688,1688,1688,0
|
|
20240522,163400,500895184,1688,1688,1688,1688,0
|
|
20240522,163300,500895184,1688,1688,1688,1688,801
|
|
20240522,163200,500895184,1688,1688,1688,1688,0
|
|
20240522,163100,500895184,1688,1688,1688,1688,0
|
|
20240522,163000,500895184,1688,1688,1688,1688,0
|
|
20240522,162900,500895184,1688,1688,1688,1688,0
|
|
20240522,162800,500895184,1688,1688,1688,1688,0
|
|
20240522,162700,500895184,1688,1688,1688,1688,0
|
|
20240522,162600,500895184,1688,1688,1688,1688,0
|
|
20240522,162500,500895184,1688,1688,1688,1688,0
|
|
20240522,162400,500895184,1688,1688,1688,1688,0
|
|
20240522,162300,500895184,1688,1688,1688,1688,0
|
|
20240522,162200,500895184,1688,1688,1688,1688,0
|
|
20240522,162100,500895184,1688,1688,1688,1688,0
|
|
20240522,162000,500895184,1688,1688,1688,1688,0
|
|
20240522,161900,500895184,1688,1688,1688,1688,0
|
|
20240522,161800,500895184,1688,1688,1688,1688,0
|
|
20240522,161700,500895184,1688,1688,1688,1688,0
|
|
20240522,161600,500895184,1688,1688,1688,1688,0
|
|
20240522,161500,500895184,1688,1688,1688,1688,0
|
|
20240522,161400,500895184,1688,1688,1688,1688,0
|
|
20240522,161300,500895184,1688,1688,1688,1688,0
|
|
20240522,161200,500895184,1688,1688,1688,1688,0
|
|
20240522,161100,500895184,1688,1688,1688,1688,0
|
|
20240522,161000,500895184,1688,1688,1688,1688,0
|
|
20240522,160900,500895184,1688,1688,1688,1688,0
|
|
20240522,160800,500895184,1688,1688,1688,1688,0
|
|
20240522,160700,500895184,1688,1688,1688,1688,0
|
|
20240522,160600,500895184,1688,1688,1688,1688,0
|
|
20240522,160500,500895184,1688,1688,1688,1688,0
|
|
20240522,160400,500895184,1688,1688,1688,1688,0
|
|
20240522,160300,500895184,1688,1688,1688,1688,801
|
|
20240522,160200,500895184,1688,1688,1688,1688,0
|
|
20240522,160100,500895184,1688,1688,1688,1688,0
|
|
20240522,160000,500895184,1688,1688,1688,1688,0
|
|
20240522,155900,500895184,1688,1688,1688,1688,0
|
|
20240522,155800,500895184,1688,1688,1688,1688,0
|
|
20240522,155700,500895184,1688,1688,1688,1688,0
|
|
20240522,155600,500895184,1688,1688,1688,1688,0
|
|
20240522,155500,500895184,1688,1688,1688,1688,0
|
|
20240522,155400,500895184,1688,1688,1688,1688,0
|
|
20240522,155300,500895184,1688,1688,1688,1688,0
|
|
20240522,155200,500895184,1688,1688,1688,1688,0
|
|
20240522,155100,500895184,1688,1688,1688,1688,0
|
|
20240522,155000,500895184,1688,1688,1688,1688,0
|
|
20240522,154900,500895184,1688,1688,1688,1688,0
|
|
20240522,154800,500895184,1688,1688,1688,1688,0
|
|
20240522,154700,500895184,1688,1688,1688,1688,0
|
|
20240522,154600,500895184,1688,1688,1688,1688,0
|
|
20240522,154500,500895184,1688,1688,1688,1688,0
|
|
20240522,154400,500895184,1688,1688,1688,1688,0
|
|
20240522,154300,500895184,1688,1688,1688,1688,0
|
|
20240522,154200,500895184,1688,1688,1688,1688,0
|
|
20240522,154100,500895184,1688,1688,1688,1688,0
|
|
20240522,154000,500895184,1688,1688,1688,1688,0
|
|
20240522,153900,500895184,1688,1688,1688,1688,0
|
|
20240522,153800,500895184,1688,1688,1688,1688,0
|
|
20240522,153700,500895184,1688,1688,1688,1688,0
|
|
20240522,153600,500895184,1688,1688,1688,1688,0
|
|
20240522,153500,500895184,1688,1688,1688,1688,0
|
|
20240522,153400,500895184,1688,1688,1688,1688,0
|
|
20240522,153300,500895184,1688,1688,1688,1688,801
|
|
20240522,153200,500895184,1688,1688,1688,1688,0
|
|
20240522,153100,500895184,1688,1688,1688,1688,0
|
|
20240522,153000,500895184,1688,1688,1688,1688,801
|
|
20240522,152900,499543096,1688,1688,1688,1688,0
|
|
20240522,152800,499543096,1688,1688,1688,1688,0
|
|
20240522,152700,499543096,1688,1688,1688,1688,0
|
|
20240522,152600,499543096,1688,1688,1688,1688,0
|
|
20240522,152500,499543096,1688,1688,1688,1688,0
|
|
20240522,152400,499543096,1688,1688,1688,1688,0
|
|
20240522,152300,499543096,1688,1688,1688,1688,0
|
|
20240522,152200,499543096,1688,1688,1688,1688,0
|
|
20240522,152100,499543096,1688,1688,1688,1688,0
|
|
20240522,152000,499543096,1688,1688,1688,1688,0
|
|
20240522,151900,499543096,1688,1683,1688,1683,1847
|
|
20240522,151800,496430888,1688,1688,1688,1688,1
|
|
20240522,151700,496429200,1688,1689,1689,1682,1814
|
|
20240522,151600,493367395,1689,1690,1690,1680,7142
|
|
20240522,151500,481361119,1689,1690,1690,1689,274
|
|
20240522,151400,480898332,1689,1689,1689,1689,88
|
|
20240522,151300,480749700,1690,1690,1690,1690,0
|
|
20240522,151200,480749700,1690,1690,1690,1690,6
|
|
20240522,151100,480739560,1690,1690,1690,1689,151
|
|
20240522,151000,480484390,1690,1684,1690,1684,1253
|
|
20240522,150900,478368359,1689,1688,1689,1683,412
|
|
20240522,150800,477673715,1683,1683,1683,1683,392
|
|
20240522,150700,477013979,1690,1690,1690,1690,0
|
|
20240522,150600,477013979,1690,1690,1690,1690,1
|
|
20240522,150500,477012289,1683,1683,1683,1683,500
|
|
20240522,150400,476170789,1690,1682,1690,1682,638
|
|
20240522,150300,475094046,1689,1689,1689,1689,0
|
|
20240522,150200,475094046,1689,1683,1689,1681,1104
|
|
20240522,150100,473236682,1692,1692,1692,1692,0
|
|
20240522,150000,473236682,1692,1692,1692,1692,0
|
|
20240522,145900,473236682,1692,1683,1692,1683,145
|
|
20240522,145800,472992638,1692,1692,1692,1692,0
|
|
20240522,145700,472992638,1692,1680,1692,1680,3714
|
|
20240522,145600,466713800,1689,1689,1689,1689,30
|
|
20240522,145500,466663130,1689,1685,1689,1685,3424
|
|
20240522,145400,460889168,1685,1685,1685,1679,1214
|
|
20240522,145300,458847532,1686,1679,1686,1679,735
|
|
20240522,145200,457613460,1679,1679,1679,1679,212
|
|
20240522,145100,457257512,1679,1679,1679,1679,766
|
|
20240522,145000,455971398,1686,1686,1686,1686,30
|
|
20240522,144900,455920818,1686,1686,1686,1686,1
|
|
20240522,144800,455919132,1678,1678,1678,1678,0
|
|
20240522,144700,455919132,1678,1685,1685,1678,7071
|
|
20240522,144600,444035567,1686,1684,1686,1684,437
|
|
20240522,144500,443299512,1684,1684,1684,1684,0
|
|
20240522,144400,443299512,1684,1678,1684,1678,177
|
|
20240522,144300,443002482,1684,1677,1684,1677,450
|
|
20240522,144200,442247482,1676,1674,1676,1674,737
|
|
20240522,144100,441012533,1673,1674,1674,1673,1178
|
|
20240522,144000,439040806,1674,1674,1674,1674,0
|
|
20240522,143900,439040806,1674,1674,1674,1674,96
|
|
20240522,143800,438880102,1675,1674,1675,1674,772
|
|
20240522,143700,437587363,1674,1674,1674,1674,10
|
|
20240522,143600,437570623,1674,1674,1674,1674,12
|
|
20240522,143500,437550535,1670,1670,1670,1670,0
|
|
20240522,143400,437550535,1670,1670,1670,1670,31
|
|
20240522,143300,437498765,1670,1670,1673,1670,1919
|
|
20240522,143200,434290664,1671,1670,1671,1670,499
|
|
20240522,143100,433456997,1671,1671,1671,1671,22
|
|
20240522,143000,433420235,1670,1670,1670,1670,0
|
|
20240522,142900,433420235,1670,1671,1671,1670,1984
|
|
20240522,142800,430105345,1672,1672,1672,1672,10
|
|
20240522,142700,430088625,1673,1673,1673,1673,0
|
|
20240522,142600,430088625,1673,1673,1673,1673,0
|
|
20240522,142500,430088625,1673,1672,1673,1672,226
|
|
20240522,142400,429710724,1672,1672,1672,1671,750
|
|
20240522,142300,428456778,1672,1670,1672,1669,166
|
|
20240522,142200,428179621,1669,1672,1672,1669,228
|
|
20240522,142100,427799086,1671,1670,1671,1669,1010
|
|
20240522,142000,426112135,1671,1671,1671,1671,0
|
|
20240522,141900,426112135,1671,1672,1672,1669,434
|
|
20240522,141800,425387032,1672,1672,1672,1672,0
|
|
20240522,141700,425387032,1672,1672,1672,1672,2
|
|
20240522,141600,425383688,1670,1670,1670,1670,0
|
|
20240522,141500,425383688,1670,1670,1670,1670,451
|
|
20240522,141400,424630518,1670,1670,1670,1670,44
|
|
20240522,141300,424557038,1673,1673,1673,1673,1
|
|
20240522,141200,424555365,1670,1672,1673,1670,1301
|
|
20240522,141100,422379784,1671,1671,1671,1671,0
|
|
20240522,141000,422379784,1671,1670,1671,1668,1100
|
|
20240522,140900,420542760,1668,1671,1672,1668,1036
|
|
20240522,140800,418813388,1670,1670,1670,1670,173
|
|
20240522,140700,418524478,1668,1670,1670,1668,1534
|
|
20240522,140600,415963212,1670,1670,1670,1670,0
|
|
20240522,140500,415963212,1670,1670,1670,1670,0
|
|
20240522,140400,415963212,1670,1671,1671,1670,1103
|
|
20240522,140300,414120744,1670,1670,1670,1670,0
|
|
20240522,140200,414120744,1670,1671,1671,1670,1108
|
|
20240522,140100,412269343,1671,1673,1673,1671,143
|
|
20240522,140000,412030388,1671,1673,1673,1671,607
|
|
20240522,135900,411015775,1673,1673,1673,1673,74
|
|
20240522,135800,410891973,1674,1674,1674,1674,0
|
|
20240522,135700,410891973,1674,1674,1674,1674,270
|
|
20240522,135600,410439993,1673,1673,1673,1673,1
|
|
20240522,135500,410438320,1673,1673,1673,1673,0
|
|
20240522,135400,410438320,1673,1674,1674,1673,343
|
|
20240522,135300,409864281,1674,1674,1674,1673,696
|
|
20240522,135200,408699273,1674,1675,1675,1674,444
|
|
20240522,135100,407955683,1675,1675,1675,1675,0
|
|
20240522,135000,407955683,1675,1675,1675,1675,20
|
|
20240522,134900,407922183,1675,1677,1677,1675,1324
|
|
20240522,134800,405703313,1677,1677,1677,1677,0
|
|
20240522,134700,405703313,1677,1677,1677,1677,189
|
|
20240522,134600,405386360,1678,1678,1678,1678,0
|
|
20240522,134500,405386360,1678,1678,1678,1678,0
|
|
20240522,134400,405386360,1678,1678,1678,1678,313
|
|
20240522,134300,404861146,1679,1679,1679,1679,10
|
|
20240522,134200,404844356,1679,1679,1679,1679,66
|
|
20240522,134100,404733542,1680,1680,1680,1680,0
|
|
20240522,134000,404733542,1680,1680,1680,1680,444
|
|
20240522,133900,403987622,1680,1681,1681,1680,32
|
|
20240522,133800,403933842,1685,1685,1685,1685,0
|
|
20240522,133700,403933842,1685,1685,1685,1685,0
|
|
20240522,133600,403933842,1685,1685,1685,1685,10
|
|
20240522,133500,403916992,1685,1683,1685,1682,44
|
|
20240522,133400,403842958,1685,1677,1685,1677,126
|
|
20240522,133300,403631648,1686,1686,1686,1686,0
|
|
20240522,133200,403631648,1686,1686,1686,1686,0
|
|
20240522,133100,403631648,1686,1677,1686,1677,3160
|
|
20240522,133000,398324332,1677,1677,1677,1675,540
|
|
20240522,132900,397419480,1677,1677,1677,1675,654
|
|
20240522,132800,396323002,1679,1679,1679,1679,100
|
|
20240522,132700,396155102,1678,1678,1678,1678,802
|
|
20240522,132600,394809346,1678,1678,1678,1678,0
|
|
20240522,132500,394809346,1678,1678,1678,1678,1
|
|
20240522,132400,394807668,1674,1677,1678,1674,438
|
|
20240522,132300,394073576,1678,1678,1678,1678,0
|
|
20240522,132200,394073576,1678,1678,1678,1678,1
|
|
20240522,132100,394071898,1674,1674,1674,1674,460
|
|
20240522,132000,393301858,1679,1678,1679,1674,936
|
|
20240522,131900,391731893,1673,1679,1679,1673,222
|
|
20240522,131800,391359881,1678,1678,1678,1678,859
|
|
20240522,131700,389918479,1671,1676,1676,1671,1149
|
|
20240522,131600,387993768,1680,1680,1680,1680,400
|
|
20240522,131500,387321768,1680,1680,1680,1680,1
|
|
20240522,131400,387320088,1673,1672,1673,1672,205
|
|
20240522,131300,386977297,1686,1673,1686,1673,2155
|
|
20240522,131200,383367658,1673,1673,1673,1673,0
|
|
20240522,131100,383367658,1673,1673,1673,1673,0
|
|
20240522,131000,383367658,1673,1671,1673,1671,2335
|
|
20240522,130900,379464277,1667,1667,1667,1667,28
|
|
20240522,130800,379417601,1667,1667,1671,1667,1643
|
|
20240522,130700,376675669,1667,1668,1670,1667,1558
|
|
20240522,130600,374076151,1669,1669,1669,1669,11
|
|
20240522,130500,374057792,1667,1667,1667,1667,401
|
|
20240522,130400,373389325,1667,1668,1668,1667,122
|
|
20240522,130300,373185948,1668,1668,1668,1668,420
|
|
20240522,130200,372485388,1668,1668,1668,1668,334
|
|
20240522,130100,371928276,1669,1669,1669,1669,500
|
|
20240522,130000,371093776,1667,1667,1667,1667,0
|
|
20240522,125900,371093776,1667,1668,1668,1667,226
|
|
20240522,125800,370716903,1671,1671,1671,1671,0
|
|
20240522,125700,370716903,1671,1671,1671,1671,2067
|
|
20240522,125600,367262946,1668,1668,1668,1668,294
|
|
20240522,125500,366772554,1668,1668,1668,1668,0
|
|
20240522,125400,366772554,1668,1668,1668,1668,431
|
|
20240522,125300,366053646,1668,1668,1668,1668,0
|
|
20240522,125200,366053646,1668,1670,1670,1668,3113
|
|
20240522,125100,360855866,1668,1668,1668,1668,0
|
|
20240522,125000,360855866,1668,1668,1668,1668,378
|
|
20240522,124900,360225362,1668,1668,1668,1668,59
|
|
20240522,124800,360126950,1669,1668,1669,1668,1069
|
|
20240522,124700,358343148,1668,1668,1668,1668,294
|
|
20240522,124600,357852756,1670,1670,1670,1670,0
|
|
20240522,124500,357852756,1670,1668,1670,1668,427
|
|
20240522,124400,357140518,1668,1669,1669,1668,492
|
|
20240522,124300,356319770,1669,1669,1669,1669,675
|
|
20240522,124200,355193195,1669,1669,1669,1669,200
|
|
20240522,124100,354859395,1669,1669,1669,1669,135
|
|
20240522,124000,354634080,1669,1671,1671,1668,1490
|
|
20240522,123900,352146672,1670,1670,1670,1670,281
|
|
20240522,123800,351677402,1670,1670,1670,1670,1144
|
|
20240522,123700,349766922,1670,1670,1670,1670,671
|
|
20240522,123600,348646352,1670,1670,1670,1670,385
|
|
20240522,123500,348003402,1670,1670,1670,1670,433
|
|
20240522,123400,347280292,1670,1670,1670,1670,367
|
|
20240522,123300,346667402,1671,1671,1671,1671,600
|
|
20240522,123200,345664802,1670,1670,1670,1670,330
|
|
20240522,123100,345113702,1670,1670,1670,1670,9
|
|
20240522,123000,345098672,1668,1672,1672,1668,206
|
|
20240522,122900,344755056,1668,1671,1671,1668,1532
|
|
20240522,122800,342195888,1673,1673,1673,1673,10
|
|
20240522,122700,342179158,1682,1682,1682,1682,0
|
|
20240522,122600,342179158,1682,1682,1682,1682,0
|
|
20240522,122500,342179158,1682,1682,1682,1682,0
|
|
20240522,122400,342179158,1682,1671,1682,1671,3
|
|
20240522,122300,342174123,1670,1696,1696,1670,2377
|
|
20240522,122200,338178333,1696,1671,1697,1671,9801
|
|
20240522,122100,321684290,1674,1674,1674,1674,0
|
|
20240522,122000,321684290,1674,1674,1674,1674,0
|
|
20240522,121900,321684290,1674,1674,1674,1674,0
|
|
20240522,121800,321684290,1674,1669,1674,1666,5001
|
|
20240522,121700,313352606,1675,1668,1675,1666,3246
|
|
20240522,121600,307922900,1666,1667,1667,1666,876
|
|
20240522,121500,306463364,1666,1666,1666,1666,298
|
|
20240522,121400,305966896,1666,1666,1666,1666,408
|
|
20240522,121300,305287168,1672,1667,1672,1667,1000
|
|
20240522,121200,303618836,1666,1666,1666,1666,0
|
|
20240522,121100,303618836,1666,1666,1666,1666,407
|
|
20240522,121000,302940774,1666,1667,1667,1666,325
|
|
20240522,120900,302399274,1666,1666,1666,1666,454
|
|
20240522,120800,301642910,1666,1666,1666,1666,60
|
|
20240522,120700,301542950,1666,1668,1669,1666,1425
|
|
20240522,120600,299166596,1668,1668,1668,1668,1
|
|
20240522,120500,299164928,1665,1665,1665,1665,396
|
|
20240522,120400,298505588,1665,1666,1667,1665,1374
|
|
20240522,120300,296215759,1665,1665,1665,1665,507
|
|
20240522,120200,295371604,1665,1666,1666,1665,667
|
|
20240522,120100,294260808,1666,1666,1666,1666,0
|
|
20240522,120000,294260808,1666,1667,1667,1666,6970
|
|
20240522,115900,282648372,1667,1668,1668,1667,562
|
|
20240522,115800,281711507,1668,1669,1669,1668,240
|
|
20240522,115700,281311177,1670,1670,1670,1670,100
|
|
20240522,115600,281144177,1671,1668,1671,1668,617
|
|
20240522,115500,280115009,1667,1668,1668,1667,2860
|
|
20240522,115400,275346414,1668,1668,1672,1667,1269
|
|
20240522,115300,273228524,1668,1668,1668,1668,142
|
|
20240522,115200,272991668,1668,1668,1668,1668,568
|
|
20240522,115100,272044244,1668,1668,1668,1668,0
|
|
20240522,115000,272044244,1668,1668,1668,1668,682
|
|
20240522,114900,270906668,1668,1673,1673,1668,1290
|
|
20240522,114800,268753672,1673,1672,1673,1670,500
|
|
20240522,114700,267917737,1672,1672,1672,1672,83
|
|
20240522,114600,267778961,1673,1673,1673,1673,0
|
|
20240522,114500,267778961,1673,1671,1673,1671,1053
|
|
20240522,114400,266018477,1667,1669,1669,1667,151
|
|
20240522,114300,265766750,1667,1672,1672,1667,3431
|
|
20240522,114200,260044411,1673,1671,1673,1671,985
|
|
20240522,114100,258398143,1670,1670,1670,1670,235
|
|
20240522,114000,258005693,1669,1668,1670,1668,592
|
|
20240522,113900,257017682,1667,1667,1667,1667,758
|
|
20240522,113800,255754096,1667,1667,1667,1667,607
|
|
20240522,113700,254742227,1667,1667,1667,1667,1259
|
|
20240522,113600,252643474,1667,1671,1671,1667,1043
|
|
20240522,113500,250904789,1670,1667,1670,1667,696
|
|
20240522,113400,249743057,1667,1670,1670,1667,962
|
|
20240522,113300,248139397,1667,1667,1667,1667,140
|
|
20240522,113200,247906017,1667,1667,1667,1667,685
|
|
20240522,113100,246764122,1667,1667,1667,1667,0
|
|
20240522,113000,246764122,1667,1667,1667,1667,1002
|
|
20240522,112900,245093788,1667,1668,1668,1667,1100
|
|
20240522,112800,243260038,1670,1668,1670,1668,468
|
|
20240522,112700,242479374,1668,1671,1671,1668,974
|
|
20240522,112600,240854141,1671,1671,1671,1671,0
|
|
20240522,112500,240854141,1671,1668,1671,1668,634
|
|
20240522,112400,239796212,1668,1666,1668,1666,1629
|
|
20240522,112300,237080668,1665,1666,1666,1665,686
|
|
20240522,112200,235938407,1667,1667,1667,1665,559
|
|
20240522,112100,235007070,1668,1668,1668,1668,405
|
|
20240522,112000,234331530,1669,1670,1671,1669,842
|
|
20240522,111900,232925687,1670,1670,1670,1670,347
|
|
20240522,111800,232346197,1669,1670,1670,1668,1002
|
|
20240522,111700,230674160,1669,1669,1669,1669,134
|
|
20240522,111600,230450514,1669,1672,1672,1669,5114
|
|
20240522,111500,221907233,1671,1671,1671,1671,152
|
|
20240522,111400,221653241,1675,1675,1675,1675,1
|
|
20240522,111300,221651566,1670,1667,1670,1667,3399
|
|
20240522,111200,215981072,1665,1663,1665,1663,2211
|
|
20240522,111100,212302948,1663,1662,1663,1662,3
|
|
20240522,111000,212297960,1663,1662,1663,1661,820
|
|
20240522,110900,210935088,1662,1662,1663,1662,731
|
|
20240522,110800,209719527,1662,1661,1662,1660,1444
|
|
20240522,110700,207320983,1661,1663,1663,1660,4564
|
|
20240522,110600,199739472,1663,1668,1668,1663,6024
|
|
20240522,110500,189707543,1669,1669,1669,1667,2134
|
|
20240522,110400,186148121,1667,1669,1670,1667,5890
|
|
20240522,110300,176323884,1670,1675,1675,1669,1985
|
|
20240522,110200,173008835,1670,1676,1676,1670,30685
|
|
20240522,110100,121673806,1676,1676,1676,1676,142
|
|
20240522,110000,121435814,1677,1677,1677,1677,745
|
|
20240522,105900,120186449,1681,1678,1681,1677,1354
|
|
20240522,105800,117914701,1679,1681,1681,1679,2384
|
|
20240522,105700,113910578,1683,1683,1683,1683,4
|
|
20240522,105600,113903846,1684,1684,1684,1684,0
|
|
20240522,105500,113903846,1684,1682,1684,1681,3447
|
|
20240522,105400,108107931,1685,1685,1685,1685,0
|
|
20240522,105300,108107931,1685,1685,1685,1685,69
|
|
20240522,105200,107991666,1681,1681,1681,1681,93
|
|
20240522,105100,107835333,1681,1682,1682,1681,609
|
|
20240522,105000,106811104,1681,1682,1682,1681,261
|
|
20240522,104900,106372255,1684,1684,1684,1684,0
|
|
20240522,104800,106372255,1684,1682,1684,1682,95
|
|
20240522,104700,106212409,1685,1685,1685,1685,1
|
|
20240522,104600,106210724,1684,1682,1684,1681,434
|
|
20240522,104500,105480569,1681,1681,1681,1681,60
|
|
20240522,104400,105379709,1684,1684,1684,1684,173
|
|
20240522,104300,105088377,1684,1683,1684,1683,122
|
|
20240522,104200,104883032,1681,1682,1682,1681,400
|
|
20240522,104100,104210432,1683,1684,1685,1683,440
|
|
20240522,104000,103469437,1684,1683,1684,1680,709
|
|
20240522,103900,102277069,1684,1684,1684,1684,28
|
|
20240522,103800,102229917,1684,1684,1684,1684,972
|
|
20240522,103700,100593069,1685,1683,1685,1683,991
|
|
20240522,103600,98924651,1683,1684,1684,1683,301
|
|
20240522,103500,98417867,1680,1680,1680,1680,85
|
|
20240522,103400,98275067,1680,1680,1680,1680,657
|
|
20240522,103300,97171307,1680,1679,1680,1679,548
|
|
20240522,103200,96250920,1679,1679,1679,1679,1
|
|
20240522,103100,96249241,1676,1677,1677,1676,302
|
|
20240522,103000,95742999,1676,1676,1676,1676,0
|
|
20240522,102900,95742999,1676,1676,1676,1676,0
|
|
20240522,102800,95742999,1676,1677,1677,1676,1032
|
|
20240522,102700,94013302,1679,1679,1679,1679,2
|
|
20240522,102600,94009944,1676,1676,1676,1676,2
|
|
20240522,102500,94006592,1676,1676,1676,1676,260
|
|
20240522,102400,93570832,1676,1676,1676,1676,2424
|
|
20240522,102300,89508208,1675,1678,1678,1675,4178
|
|
20240522,102200,82503231,1678,1678,1678,1678,0
|
|
20240522,102100,82503231,1678,1679,1679,1678,836
|
|
20240522,102000,81099588,1679,1679,1679,1679,383
|
|
20240522,101900,80456531,1679,1680,1680,1679,203
|
|
20240522,101800,80115691,1680,1680,1680,1680,1239
|
|
20240522,101700,78034171,1687,1686,1687,1686,1006
|
|
20240522,101600,76337525,1680,1684,1684,1680,1000
|
|
20240522,101500,74656733,1687,1686,1687,1686,104
|
|
20240522,101400,74481388,1686,1686,1686,1686,0
|
|
20240522,101300,74481388,1686,1686,1686,1686,10
|
|
20240522,101200,74464528,1686,1680,1686,1680,3991
|
|
20240522,101100,67759456,1679,1679,1679,1679,394
|
|
20240522,101000,67097930,1679,1679,1679,1679,0
|
|
20240522,100900,67097930,1679,1679,1679,1679,0
|
|
20240522,100800,67097930,1679,1677,1679,1677,247
|
|
20240522,100700,66683707,1677,1677,1677,1677,2
|
|
20240522,100600,66680353,1677,1677,1677,1677,5
|
|
20240522,100500,66671968,1677,1677,1677,1677,0
|
|
20240522,100400,66671968,1677,1677,1677,1677,0
|
|
20240522,100300,66671968,1677,1677,1677,1677,3
|
|
20240522,100200,66666937,1677,1677,1677,1677,13
|
|
20240522,100100,66645136,1677,1677,1677,1677,2
|
|
20240522,100000,66641782,1676,1676,1676,1676,600
|
|
20240522,095900,65636182,1677,1677,1677,1677,10
|
|
20240522,095800,65619412,1676,1677,1677,1676,500
|
|
20240522,095700,64781359,1677,1677,1677,1677,200
|
|
20240522,095600,64445959,1677,1677,1677,1677,0
|
|
20240522,095500,64445959,1677,1678,1678,1677,1878
|
|
20240522,095400,61296520,1679,1679,1679,1679,0
|
|
20240522,095300,61296520,1679,1679,1679,1679,1030
|
|
20240522,095200,59567150,1679,1679,1679,1679,7
|
|
20240522,095100,59555397,1679,1678,1679,1677,6035
|
|
20240522,095000,49432134,1678,1678,1678,1678,112
|
|
20240522,094900,49244198,1678,1678,1678,1678,0
|
|
20240522,094800,49244198,1678,1679,1679,1678,63
|
|
20240522,094700,49138474,1679,1679,1679,1679,106
|
|
20240522,094600,48960500,1678,1679,1679,1678,67
|
|
20240522,094500,48848069,1678,1678,1678,1678,9
|
|
20240522,094400,48832967,1679,1679,1679,1679,2
|
|
20240522,094300,48829609,1679,1679,1679,1679,0
|
|
20240522,094200,48829609,1679,1677,1679,1677,38
|
|
20240522,094100,48765809,1678,1678,1679,1678,262
|
|
20240522,094000,48326171,1677,1678,1678,1677,3165
|
|
20240522,093900,43015302,1679,1679,1679,1679,5
|
|
20240522,093800,43006907,1679,1680,1680,1679,1480
|
|
20240522,093700,40521922,1680,1681,1681,1680,14328
|
|
20240522,093600,16448583,1681,1686,1686,1681,47
|
|
20240522,093500,16369438,1686,1686,1686,1686,0
|
|
20240522,093400,16369438,1686,1686,1686,1686,2
|
|
20240522,093300,16366066,1686,1681,1686,1681,1385
|
|
20240522,093200,14037876,1681,1681,1681,1681,0
|
|
20240522,093100,14037876,1681,1681,1681,1681,0
|
|
20240522,093000,14037876,1681,1681,1681,1681,1116
|
|
20240522,092900,12161880,1681,1681,1681,1681,0
|
|
20240522,092800,12161880,1681,1684,1684,1681,500
|
|
20240522,092700,11320780,1681,1685,1685,1681,3000
|
|
20240522,092600,6277468,1686,1686,1686,1686,0
|
|
20240522,092500,6277468,1686,1686,1686,1686,26
|
|
20240522,092400,6233632,1685,1685,1685,1685,0
|
|
20240522,092300,6233632,1685,1685,1685,1685,0
|
|
20240522,092200,6233632,1685,1685,1685,1685,2
|
|
20240522,092100,6230262,1685,1685,1685,1685,1
|
|
20240522,092000,6228577,1685,1685,1685,1685,2
|
|
20240522,091900,6225207,1686,1686,1686,1686,2
|
|
20240522,091800,6221835,1681,1681,1681,1681,1
|
|
20240522,091700,6220154,1681,1686,1686,1681,19
|
|
20240522,091600,6188145,1686,1686,1686,1686,0
|
|
20240522,091500,6188145,1686,1681,1686,1681,615
|
|
20240522,091400,5154325,1681,1683,1683,1681,396
|
|
20240522,091300,4488549,1686,1686,1686,1686,50
|
|
20240522,091200,4404249,1686,1686,1686,1681,561
|
|
20240522,091100,3460221,1686,1686,1686,1686,1
|
|
20240522,091000,3458535,1683,1687,1687,1683,208
|
|
20240522,090900,3108113,1687,1689,1689,1687,1271
|
|
20240522,090800,962765,1695,1695,1695,1695,0
|
|
20240522,090700,962765,1695,1695,1695,1695,7
|
|
20240522,090600,950900,1695,1695,1695,1695,1
|
|
20240522,090500,949205,1688,1695,1695,1688,51
|
|
20240522,090400,863092,1695,1695,1695,1695,100
|
|
20240522,090300,693592,1695,1695,1695,1695,2
|
|
20240522,090200,690202,1696,1696,1696,1696,0
|
|
20240522,090100,690202,1696,1696,1696,1696,0
|
|
20240522,090000,690202,1696,1696,1696,1692,407
|