612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,190900,592326306,1659,1659,1659,1659,16496
|
|
20240516,190800,592326306,1659,1659,1659,1659,0
|
|
20240516,190700,592326306,1659,1659,1659,1659,0
|
|
20240516,190600,592326306,1659,1659,1659,1659,0
|
|
20240516,190500,592326306,1659,1659,1659,1659,0
|
|
20240516,190400,592326306,1659,1659,1659,1659,0
|
|
20240516,190300,592326306,1659,1659,1659,1659,0
|
|
20240516,190200,592326306,1659,1659,1659,1659,0
|
|
20240516,190100,592326306,1659,1659,1659,1659,0
|
|
20240516,190000,592326306,1659,1659,1659,1659,0
|
|
20240516,185900,592326306,1659,1659,1659,1659,0
|
|
20240516,185800,592326306,1659,1659,1659,1659,0
|
|
20240516,185700,592326306,1659,1659,1659,1659,0
|
|
20240516,185600,592326306,1659,1659,1659,1659,0
|
|
20240516,185500,592326306,1659,1659,1659,1659,0
|
|
20240516,185400,592326306,1659,1659,1659,1659,0
|
|
20240516,185300,592326306,1659,1659,1659,1659,0
|
|
20240516,185200,592326306,1659,1659,1659,1659,0
|
|
20240516,185100,592326306,1659,1659,1659,1659,0
|
|
20240516,185000,592326306,1659,1659,1659,1659,0
|
|
20240516,184900,592326306,1659,1659,1659,1659,0
|
|
20240516,184800,592326306,1659,1659,1659,1659,0
|
|
20240516,184700,592326306,1659,1659,1659,1659,0
|
|
20240516,184600,592326306,1659,1659,1659,1659,0
|
|
20240516,184500,592326306,1659,1659,1659,1659,0
|
|
20240516,184400,592326306,1659,1659,1659,1659,0
|
|
20240516,184300,592326306,1659,1659,1659,1659,0
|
|
20240516,184200,592326306,1659,1659,1659,1659,0
|
|
20240516,184100,592326306,1659,1659,1659,1659,0
|
|
20240516,184000,592326306,1659,1659,1659,1659,0
|
|
20240516,183900,592326306,1659,1659,1659,1659,16496
|
|
20240516,183800,592326306,1659,1659,1659,1659,0
|
|
20240516,183700,592326306,1659,1659,1659,1659,0
|
|
20240516,183600,592326306,1659,1659,1659,1659,0
|
|
20240516,183500,592326306,1659,1659,1659,1659,0
|
|
20240516,183400,592326306,1659,1659,1659,1659,0
|
|
20240516,183300,592326306,1659,1659,1659,1659,0
|
|
20240516,183200,592326306,1659,1659,1659,1659,0
|
|
20240516,183100,592326306,1659,1659,1659,1659,0
|
|
20240516,183000,592326306,1659,1659,1659,1659,0
|
|
20240516,182900,592326306,1659,1659,1659,1659,0
|
|
20240516,182800,592326306,1659,1659,1659,1659,0
|
|
20240516,182700,592326306,1659,1659,1659,1659,0
|
|
20240516,182600,592326306,1659,1659,1659,1659,0
|
|
20240516,182500,592326306,1659,1659,1659,1659,0
|
|
20240516,182400,592326306,1659,1659,1659,1659,0
|
|
20240516,182300,592326306,1659,1659,1659,1659,0
|
|
20240516,182200,592326306,1659,1659,1659,1659,0
|
|
20240516,182100,592326306,1659,1659,1659,1659,0
|
|
20240516,182000,592326306,1659,1659,1659,1659,0
|
|
20240516,181900,592326306,1659,1659,1659,1659,0
|
|
20240516,181800,592326306,1659,1659,1659,1659,0
|
|
20240516,181700,592326306,1659,1659,1659,1659,0
|
|
20240516,181600,592326306,1659,1659,1659,1659,0
|
|
20240516,181500,592326306,1659,1659,1659,1659,0
|
|
20240516,181400,592326306,1659,1659,1659,1659,0
|
|
20240516,181300,592326306,1659,1659,1659,1659,0
|
|
20240516,181200,592326306,1659,1659,1659,1659,0
|
|
20240516,181100,592326306,1659,1659,1659,1659,0
|
|
20240516,181000,592326306,1659,1659,1659,1659,0
|
|
20240516,180900,592326306,1659,1659,1659,1659,16496
|
|
20240516,180800,592326306,1659,1659,1659,1659,0
|
|
20240516,180700,592326306,1659,1659,1659,1659,0
|
|
20240516,180600,592326306,1659,1659,1659,1659,0
|
|
20240516,180500,592326306,1659,1659,1659,1659,0
|
|
20240516,180400,592326306,1659,1659,1659,1659,0
|
|
20240516,180300,592326306,1659,1659,1659,1659,0
|
|
20240516,180200,592326306,1659,1659,1659,1659,0
|
|
20240516,180100,592326306,1659,1659,1659,1659,0
|
|
20240516,180000,592326306,1659,1659,1659,1659,0
|
|
20240516,175900,592326306,1659,1659,1659,1659,0
|
|
20240516,175800,592326306,1659,1659,1659,1659,0
|
|
20240516,175700,592326306,1659,1659,1659,1659,0
|
|
20240516,175600,592326306,1659,1659,1659,1659,0
|
|
20240516,175500,592326306,1659,1659,1659,1659,0
|
|
20240516,175400,592326306,1659,1659,1659,1659,0
|
|
20240516,175300,592326306,1659,1659,1659,1659,0
|
|
20240516,175200,592326306,1659,1659,1659,1659,0
|
|
20240516,175100,592326306,1659,1659,1659,1659,0
|
|
20240516,175000,592326306,1659,1659,1659,1659,0
|
|
20240516,174900,592326306,1659,1659,1659,1659,0
|
|
20240516,174800,592326306,1659,1659,1659,1659,0
|
|
20240516,174700,592326306,1659,1659,1659,1659,0
|
|
20240516,174600,592326306,1659,1659,1659,1659,0
|
|
20240516,174500,592326306,1659,1659,1659,1659,0
|
|
20240516,174400,592326306,1659,1659,1659,1659,0
|
|
20240516,174300,592326306,1659,1659,1659,1659,0
|
|
20240516,174200,592326306,1659,1659,1659,1659,0
|
|
20240516,174100,592326306,1659,1659,1659,1659,0
|
|
20240516,174000,592326306,1659,1659,1659,1659,0
|
|
20240516,173900,592326306,1659,1659,1659,1659,16496
|
|
20240516,173800,592326306,1659,1659,1659,1659,0
|
|
20240516,173700,592326306,1659,1659,1659,1659,0
|
|
20240516,173600,592326306,1659,1659,1659,1659,0
|
|
20240516,173500,592326306,1659,1659,1659,1659,0
|
|
20240516,173400,592326306,1659,1659,1659,1659,0
|
|
20240516,173300,592326306,1659,1659,1659,1659,0
|
|
20240516,173200,592326306,1659,1659,1659,1659,0
|
|
20240516,173100,592326306,1659,1659,1659,1659,0
|
|
20240516,173000,592326306,1659,1659,1659,1659,0
|
|
20240516,172900,592326306,1659,1659,1659,1659,0
|
|
20240516,172800,592326306,1659,1659,1659,1659,0
|
|
20240516,172700,592326306,1659,1659,1659,1659,0
|
|
20240516,172600,592326306,1659,1659,1659,1659,0
|
|
20240516,172500,592326306,1659,1659,1659,1659,0
|
|
20240516,172400,592326306,1659,1659,1659,1659,0
|
|
20240516,172300,592326306,1659,1659,1659,1659,0
|
|
20240516,172200,592326306,1659,1659,1659,1659,0
|
|
20240516,172100,592326306,1659,1659,1659,1659,0
|
|
20240516,172000,592326306,1659,1659,1659,1659,0
|
|
20240516,171900,592326306,1659,1659,1659,1659,0
|
|
20240516,171800,592326306,1659,1659,1659,1659,0
|
|
20240516,171700,592326306,1659,1659,1659,1659,0
|
|
20240516,171600,592326306,1659,1659,1659,1659,0
|
|
20240516,171500,592326306,1659,1659,1659,1659,0
|
|
20240516,171400,592326306,1659,1659,1659,1659,0
|
|
20240516,171300,592326306,1659,1659,1659,1659,0
|
|
20240516,171200,592326306,1659,1659,1659,1659,0
|
|
20240516,171100,592326306,1659,1659,1659,1659,0
|
|
20240516,171000,592326306,1659,1659,1659,1659,0
|
|
20240516,170900,592326306,1659,1659,1659,1659,16496
|
|
20240516,170800,592326306,1659,1659,1659,1659,0
|
|
20240516,170700,592326306,1659,1659,1659,1659,0
|
|
20240516,170600,592326306,1659,1659,1659,1659,0
|
|
20240516,170500,592326306,1659,1659,1659,1659,0
|
|
20240516,170400,592326306,1659,1659,1659,1659,0
|
|
20240516,170300,592326306,1659,1659,1659,1659,0
|
|
20240516,170200,592326306,1659,1659,1659,1659,0
|
|
20240516,170100,592326306,1659,1659,1659,1659,0
|
|
20240516,170000,592326306,1659,1659,1659,1659,0
|
|
20240516,165900,592326306,1659,1659,1659,1659,0
|
|
20240516,165800,592326306,1659,1659,1659,1659,0
|
|
20240516,165700,592326306,1659,1659,1659,1659,0
|
|
20240516,165600,592326306,1659,1659,1659,1659,0
|
|
20240516,165500,592326306,1659,1659,1659,1659,0
|
|
20240516,165400,592326306,1659,1659,1659,1659,0
|
|
20240516,165300,592326306,1659,1659,1659,1659,0
|
|
20240516,165200,592326306,1659,1659,1659,1659,0
|
|
20240516,165100,592326306,1659,1659,1659,1659,0
|
|
20240516,165000,592326306,1659,1659,1659,1659,0
|
|
20240516,164900,592326306,1659,1659,1659,1659,0
|
|
20240516,164800,592326306,1659,1659,1659,1659,0
|
|
20240516,164700,592326306,1659,1659,1659,1659,0
|
|
20240516,164600,592326306,1659,1659,1659,1659,0
|
|
20240516,164500,592326306,1659,1659,1659,1659,0
|
|
20240516,164400,592326306,1659,1659,1659,1659,0
|
|
20240516,164300,592326306,1659,1659,1659,1659,0
|
|
20240516,164200,592326306,1659,1659,1659,1659,0
|
|
20240516,164100,592326306,1659,1659,1659,1659,0
|
|
20240516,164000,592326306,1659,1659,1659,1659,0
|
|
20240516,163900,592326306,1659,1659,1659,1659,16496
|
|
20240516,163800,592326306,1659,1659,1659,1659,0
|
|
20240516,163700,592326306,1659,1659,1659,1659,0
|
|
20240516,163600,592326306,1659,1659,1659,1659,0
|
|
20240516,163500,592326306,1659,1659,1659,1659,0
|
|
20240516,163400,592326306,1659,1659,1659,1659,0
|
|
20240516,163300,592326306,1659,1659,1659,1659,0
|
|
20240516,163200,592326306,1659,1659,1659,1659,0
|
|
20240516,163100,592326306,1659,1659,1659,1659,0
|
|
20240516,163000,592326306,1659,1659,1659,1659,0
|
|
20240516,162900,592326306,1659,1659,1659,1659,0
|
|
20240516,162800,592326306,1659,1659,1659,1659,0
|
|
20240516,162700,592326306,1659,1659,1659,1659,0
|
|
20240516,162600,592326306,1659,1659,1659,1659,0
|
|
20240516,162500,592326306,1659,1659,1659,1659,0
|
|
20240516,162400,592326306,1659,1659,1659,1659,0
|
|
20240516,162300,592326306,1659,1659,1659,1659,0
|
|
20240516,162200,592326306,1659,1659,1659,1659,0
|
|
20240516,162100,592326306,1659,1659,1659,1659,0
|
|
20240516,162000,592326306,1659,1659,1659,1659,0
|
|
20240516,161900,592326306,1659,1659,1659,1659,0
|
|
20240516,161800,592326306,1659,1659,1659,1659,0
|
|
20240516,161700,592326306,1659,1659,1659,1659,0
|
|
20240516,161600,592326306,1659,1659,1659,1659,0
|
|
20240516,161500,592326306,1659,1659,1659,1659,0
|
|
20240516,161400,592326306,1659,1659,1659,1659,0
|
|
20240516,161300,592326306,1659,1659,1659,1659,0
|
|
20240516,161200,592326306,1659,1659,1659,1659,0
|
|
20240516,161100,592326306,1659,1659,1659,1659,0
|
|
20240516,161000,592326306,1659,1659,1659,1659,0
|
|
20240516,160900,592326306,1659,1659,1659,1659,16496
|
|
20240516,160800,592326306,1659,1659,1659,1659,0
|
|
20240516,160700,592326306,1659,1659,1659,1659,0
|
|
20240516,160600,592326306,1659,1659,1659,1659,0
|
|
20240516,160500,592326306,1659,1659,1659,1659,0
|
|
20240516,160400,592326306,1659,1659,1659,1659,0
|
|
20240516,160300,592326306,1659,1659,1659,1659,0
|
|
20240516,160200,592326306,1659,1659,1659,1659,0
|
|
20240516,160100,592326306,1659,1659,1659,1659,0
|
|
20240516,160000,592326306,1659,1659,1659,1659,0
|
|
20240516,155900,592326306,1659,1659,1659,1659,0
|
|
20240516,155800,592326306,1659,1659,1659,1659,0
|
|
20240516,155700,592326306,1659,1659,1659,1659,0
|
|
20240516,155600,592326306,1659,1659,1659,1659,0
|
|
20240516,155500,592326306,1659,1659,1659,1659,0
|
|
20240516,155400,592326306,1659,1659,1659,1659,0
|
|
20240516,155300,592326306,1659,1659,1659,1659,0
|
|
20240516,155200,592326306,1659,1659,1659,1659,0
|
|
20240516,155100,592326306,1659,1659,1659,1659,0
|
|
20240516,155000,592326306,1659,1659,1659,1659,0
|
|
20240516,154900,592326306,1659,1659,1659,1659,0
|
|
20240516,154800,592326306,1659,1659,1659,1659,0
|
|
20240516,154700,592326306,1659,1659,1659,1659,0
|
|
20240516,154600,592326306,1659,1659,1659,1659,0
|
|
20240516,154500,592326306,1659,1659,1659,1659,0
|
|
20240516,154400,592326306,1659,1659,1659,1659,0
|
|
20240516,154300,592326306,1659,1659,1659,1659,0
|
|
20240516,154200,592326306,1659,1659,1659,1659,0
|
|
20240516,154100,592326306,1659,1659,1659,1659,0
|
|
20240516,154000,592326306,1659,1659,1659,1659,0
|
|
20240516,153900,592326306,1659,1659,1659,1659,16496
|
|
20240516,153800,592326306,1659,1659,1659,1659,0
|
|
20240516,153700,592326306,1659,1659,1659,1659,0
|
|
20240516,153600,592326306,1659,1659,1659,1659,0
|
|
20240516,153500,592326306,1659,1659,1659,1659,0
|
|
20240516,153400,592326306,1659,1659,1659,1659,0
|
|
20240516,153300,592326306,1659,1659,1659,1659,0
|
|
20240516,153200,592326306,1659,1659,1659,1659,0
|
|
20240516,153100,592326306,1659,1659,1659,1659,0
|
|
20240516,153000,592326306,1659,1659,1659,1659,16496
|
|
20240516,152900,564959442,1658,1658,1658,1658,0
|
|
20240516,152800,564959442,1658,1658,1658,1658,0
|
|
20240516,152700,564959442,1658,1658,1658,1658,0
|
|
20240516,152600,564959442,1658,1658,1658,1658,0
|
|
20240516,152500,564959442,1658,1658,1658,1658,0
|
|
20240516,152400,564959442,1658,1658,1658,1658,0
|
|
20240516,152300,564959442,1658,1658,1658,1658,0
|
|
20240516,152200,564959442,1658,1658,1658,1658,0
|
|
20240516,152100,564959442,1658,1658,1658,1658,0
|
|
20240516,152000,564959442,1658,1658,1658,1658,0
|
|
20240516,151900,564959442,1658,1658,1658,1658,0
|
|
20240516,151800,564959442,1658,1658,1658,1658,1003
|
|
20240516,151700,563296468,1657,1658,1658,1657,807
|
|
20240516,151600,561959268,1657,1657,1657,1657,3960
|
|
20240516,151500,555397548,1657,1657,1657,1657,4
|
|
20240516,151400,555390920,1657,1657,1657,1657,51
|
|
20240516,151300,555306413,1657,1657,1657,1657,500
|
|
20240516,151200,554477913,1657,1657,1657,1656,3966
|
|
20240516,151100,547908251,1657,1656,1657,1656,3510
|
|
20240516,151000,542092691,1657,1657,1657,1657,100
|
|
20240516,150900,541926991,1657,1657,1657,1656,2708
|
|
20240516,150800,537442496,1656,1657,1657,1656,313
|
|
20240516,150700,536924067,1656,1656,1657,1656,422
|
|
20240516,150600,536225032,1657,1656,1657,1656,2
|
|
20240516,150500,536221719,1656,1656,1656,1656,100
|
|
20240516,150400,536056119,1656,1656,1657,1656,3190
|
|
20240516,150300,530773478,1657,1656,1657,1656,281
|
|
20240516,150200,530308087,1656,1656,1657,1656,171
|
|
20240516,150100,530024910,1656,1657,1657,1656,1129
|
|
20240516,150000,528155285,1656,1656,1657,1656,2241
|
|
20240516,145900,524444188,1657,1657,1657,1657,1
|
|
20240516,145800,524442531,1656,1657,1657,1656,221
|
|
20240516,145700,524076394,1657,1657,1657,1656,471
|
|
20240516,145600,523296287,1657,1656,1657,1656,2163
|
|
20240516,145500,519714291,1656,1655,1656,1655,52
|
|
20240516,145400,519628180,1656,1656,1656,1656,278
|
|
20240516,145300,519167812,1656,1656,1656,1656,332
|
|
20240516,145200,518618020,1656,1656,1656,1656,200
|
|
20240516,145100,518286820,1656,1656,1656,1656,305
|
|
20240516,145000,517781740,1656,1656,1656,1656,2688
|
|
20240516,144900,513330412,1656,1656,1656,1656,0
|
|
20240516,144800,513330412,1656,1655,1656,1655,202
|
|
20240516,144700,512996100,1655,1656,1656,1655,873
|
|
20240516,144600,511551148,1655,1656,1656,1655,781
|
|
20240516,144500,510257912,1656,1656,1656,1656,10
|
|
20240516,144400,510241352,1656,1656,1656,1655,161
|
|
20240516,144300,509974754,1656,1655,1656,1654,6591
|
|
20240516,144200,499066253,1655,1655,1655,1655,200
|
|
20240516,144100,498735253,1655,1655,1655,1655,301
|
|
20240516,144000,498237098,1655,1655,1655,1655,1
|
|
20240516,143900,498235443,1654,1654,1654,1654,61
|
|
20240516,143800,498134549,1655,1655,1655,1655,3
|
|
20240516,143700,498129584,1655,1655,1655,1655,0
|
|
20240516,143600,498129584,1655,1655,1655,1655,1340
|
|
20240516,143500,495911884,1655,1655,1655,1654,3526
|
|
20240516,143400,490076375,1655,1654,1655,1654,671
|
|
20240516,143300,488966538,1652,1652,1652,1652,200
|
|
20240516,143200,488636138,1652,1654,1654,1652,420
|
|
20240516,143100,487942017,1654,1654,1654,1654,7
|
|
20240516,143000,487930439,1654,1654,1654,1654,1
|
|
20240516,142900,487928785,1653,1653,1653,1653,584
|
|
20240516,142800,486963433,1652,1652,1652,1652,0
|
|
20240516,142700,486963433,1652,1653,1653,1652,145
|
|
20240516,142600,486723781,1653,1653,1653,1653,0
|
|
20240516,142500,486723781,1653,1653,1653,1653,600
|
|
20240516,142400,485731981,1654,1654,1654,1654,446
|
|
20240516,142300,484994297,1653,1653,1653,1653,10
|
|
20240516,142200,484977767,1654,1654,1654,1654,766
|
|
20240516,142100,483710803,1654,1654,1654,1654,0
|
|
20240516,142000,483710803,1654,1654,1654,1654,500
|
|
20240516,141900,482883803,1653,1653,1653,1653,59
|
|
20240516,141800,482786276,1653,1653,1653,1653,183
|
|
20240516,141700,482483777,1653,1653,1653,1653,710
|
|
20240516,141600,481310147,1654,1654,1654,1654,10
|
|
20240516,141500,481293607,1654,1654,1654,1654,89
|
|
20240516,141400,481146401,1655,1654,1655,1654,1775
|
|
20240516,141300,478210550,1654,1654,1654,1654,1813
|
|
20240516,141200,475211848,1654,1654,1654,1653,320
|
|
20240516,141100,474682578,1654,1654,1654,1654,50
|
|
20240516,141000,474599878,1654,1654,1654,1654,606
|
|
20240516,140900,473597554,1654,1653,1654,1653,109
|
|
20240516,140800,473417375,1654,1654,1654,1654,71
|
|
20240516,140700,473299941,1653,1654,1654,1653,301
|
|
20240516,140600,472802088,1653,1653,1653,1652,2857
|
|
20240516,140500,468079567,1652,1652,1652,1652,3024
|
|
20240516,140400,463083919,1651,1651,1651,1651,131
|
|
20240516,140300,462867638,1652,1652,1652,1652,30
|
|
20240516,140200,462818078,1652,1652,1652,1652,0
|
|
20240516,140100,462818078,1652,1652,1652,1652,3577
|
|
20240516,140000,456908874,1652,1652,1652,1652,324
|
|
20240516,135900,456373626,1652,1651,1652,1651,2525
|
|
20240516,135800,452202376,1651,1651,1651,1651,40
|
|
20240516,135700,452136336,1651,1651,1651,1651,51
|
|
20240516,135600,452052135,1651,1651,1651,1651,300
|
|
20240516,135500,451556835,1651,1651,1651,1651,100
|
|
20240516,135400,451391735,1652,1652,1652,1652,1
|
|
20240516,135300,451390083,1651,1652,1652,1651,51
|
|
20240516,135200,451305881,1652,1652,1652,1652,101
|
|
20240516,135100,451139029,1652,1652,1652,1652,921
|
|
20240516,135000,449617537,1652,1652,1652,1652,1
|
|
20240516,134900,449615885,1651,1651,1651,1651,452
|
|
20240516,134800,448869633,1651,1651,1651,1651,20
|
|
20240516,134700,448836613,1652,1651,1652,1651,330
|
|
20240516,134600,448291483,1652,1652,1652,1650,735
|
|
20240516,134500,447077530,1652,1652,1652,1652,0
|
|
20240516,134400,447077530,1652,1652,1652,1652,0
|
|
20240516,134300,447077530,1652,1652,1652,1652,1000
|
|
20240516,134200,445425530,1652,1652,1652,1652,140
|
|
20240516,134100,445194250,1652,1652,1652,1652,0
|
|
20240516,134000,445194250,1652,1652,1652,1652,6
|
|
20240516,133900,445184338,1650,1652,1652,1649,45
|
|
20240516,133800,445110073,1652,1652,1652,1652,0
|
|
20240516,133700,445110073,1652,1652,1652,1652,1
|
|
20240516,133600,445108421,1650,1650,1650,1650,1661
|
|
20240516,133500,442367771,1652,1652,1652,1652,1
|
|
20240516,133400,442366119,1651,1651,1651,1651,1223
|
|
20240516,133300,440346946,1652,1652,1652,1652,0
|
|
20240516,133200,440346946,1652,1652,1652,1652,1
|
|
20240516,133100,440345294,1651,1651,1651,1651,0
|
|
20240516,133000,440345294,1651,1651,1651,1651,0
|
|
20240516,132900,440345294,1651,1651,1651,1651,0
|
|
20240516,132800,440345294,1651,1651,1651,1651,0
|
|
20240516,132700,440345294,1651,1651,1651,1651,2117
|
|
20240516,132600,436850127,1651,1651,1651,1651,8
|
|
20240516,132500,436836919,1651,1651,1651,1651,303
|
|
20240516,132400,436336666,1649,1649,1649,1649,150
|
|
20240516,132300,436089316,1649,1649,1649,1649,0
|
|
20240516,132200,436089316,1649,1649,1649,1649,1130
|
|
20240516,132100,434225946,1649,1650,1650,1649,500
|
|
20240516,132000,433401084,1651,1651,1651,1651,0
|
|
20240516,131900,433401084,1651,1651,1651,1651,10
|
|
20240516,131800,433384574,1651,1651,1651,1651,1
|
|
20240516,131700,433382923,1650,1650,1650,1650,0
|
|
20240516,131600,433382923,1650,1650,1650,1650,0
|
|
20240516,131500,433382923,1650,1650,1650,1650,146
|
|
20240516,131400,433142023,1650,1650,1650,1650,20
|
|
20240516,131300,433109023,1650,1650,1650,1650,46
|
|
20240516,131200,433033123,1651,1651,1651,1651,30
|
|
20240516,131100,432983593,1651,1651,1651,1651,305
|
|
20240516,131000,432480038,1649,1649,1649,1649,200
|
|
20240516,130900,432150238,1649,1649,1649,1649,72
|
|
20240516,130800,432031510,1651,1649,1651,1649,20
|
|
20240516,130700,431998500,1649,1649,1649,1649,0
|
|
20240516,130600,431998500,1649,1649,1649,1649,0
|
|
20240516,130500,431998500,1649,1650,1650,1649,2130
|
|
20240516,130400,428486069,1649,1649,1649,1649,0
|
|
20240516,130300,428486069,1649,1651,1651,1649,1036
|
|
20240516,130200,426777633,1650,1650,1650,1650,302
|
|
20240516,130100,426279333,1651,1651,1651,1651,500
|
|
20240516,130000,425453833,1651,1651,1651,1651,0
|
|
20240516,125900,425453833,1651,1651,1651,1651,0
|
|
20240516,125800,425453833,1651,1651,1651,1651,450
|
|
20240516,125700,424710883,1648,1648,1648,1648,0
|
|
20240516,125600,424710883,1648,1648,1650,1648,990
|
|
20240516,125500,423077831,1649,1649,1649,1649,351
|
|
20240516,125400,422499032,1649,1649,1649,1649,0
|
|
20240516,125300,422499032,1649,1649,1649,1649,0
|
|
20240516,125200,422499032,1649,1650,1650,1649,236
|
|
20240516,125100,422109828,1650,1650,1650,1650,0
|
|
20240516,125000,422109828,1650,1650,1650,1650,200
|
|
20240516,124900,421779828,1650,1650,1650,1650,2
|
|
20240516,124800,421776528,1650,1650,1650,1650,0
|
|
20240516,124700,421776528,1650,1650,1650,1650,108
|
|
20240516,124600,421598328,1650,1650,1650,1650,0
|
|
20240516,124500,421598328,1650,1651,1651,1650,614
|
|
20240516,124400,420585227,1650,1650,1651,1650,239
|
|
20240516,124300,420190876,1651,1651,1651,1651,48
|
|
20240516,124200,420111628,1651,1650,1651,1650,1001
|
|
20240516,124100,418459977,1650,1650,1651,1648,1002
|
|
20240516,124000,416808513,1651,1651,1651,1651,49
|
|
20240516,123900,416727614,1651,1651,1651,1651,1
|
|
20240516,123800,416725963,1650,1650,1650,1650,1020
|
|
20240516,123700,415042963,1650,1650,1650,1650,50
|
|
20240516,123600,414960463,1650,1650,1650,1650,1
|
|
20240516,123500,414958813,1648,1648,1648,1648,0
|
|
20240516,123400,414958813,1648,1648,1648,1648,0
|
|
20240516,123300,414958813,1648,1649,1649,1648,3755
|
|
20240516,123200,408767487,1648,1648,1648,1648,0
|
|
20240516,123100,408767487,1648,1648,1648,1648,0
|
|
20240516,123000,408767487,1648,1648,1648,1648,79
|
|
20240516,122900,408637295,1648,1648,1648,1648,100
|
|
20240516,122800,408472495,1649,1648,1649,1648,1620
|
|
20240516,122700,405801715,1649,1649,1649,1649,1
|
|
20240516,122600,405800066,1649,1649,1649,1649,7
|
|
20240516,122500,405788523,1649,1649,1649,1649,7
|
|
20240516,122400,405776980,1649,1649,1649,1649,0
|
|
20240516,122300,405776980,1649,1649,1649,1649,4
|
|
20240516,122200,405770384,1649,1649,1649,1649,209
|
|
20240516,122100,405425743,1649,1649,1649,1649,2
|
|
20240516,122000,405422445,1649,1649,1649,1649,8230
|
|
20240516,121900,391851175,1646,1646,1646,1646,0
|
|
20240516,121800,391851175,1646,1646,1646,1646,0
|
|
20240516,121700,391851175,1646,1646,1646,1646,0
|
|
20240516,121600,391851175,1646,1649,1649,1646,209
|
|
20240516,121500,391507134,1648,1648,1648,1648,229
|
|
20240516,121400,391129742,1648,1648,1648,1648,1303
|
|
20240516,121300,388982398,1647,1647,1647,1647,476
|
|
20240516,121200,388198426,1648,1648,1648,1648,1062
|
|
20240516,121100,386448250,1648,1646,1648,1646,1017
|
|
20240516,121000,384772238,1646,1648,1648,1646,544
|
|
20240516,120900,383876812,1648,1649,1649,1646,660
|
|
20240516,120800,382788932,1649,1649,1649,1649,12
|
|
20240516,120700,382769144,1646,1646,1646,1646,0
|
|
20240516,120600,382769144,1646,1646,1646,1646,0
|
|
20240516,120500,382769144,1646,1646,1646,1646,625
|
|
20240516,120400,381740394,1646,1646,1646,1646,0
|
|
20240516,120300,381740394,1646,1646,1646,1646,0
|
|
20240516,120200,381740394,1646,1646,1646,1646,0
|
|
20240516,120100,381740394,1646,1646,1646,1646,2797
|
|
20240516,120000,377136532,1646,1646,1646,1646,0
|
|
20240516,115900,377136532,1646,1646,1646,1646,0
|
|
20240516,115800,377136532,1646,1648,1648,1646,2000
|
|
20240516,115700,373842969,1648,1648,1648,1648,418
|
|
20240516,115600,373154105,1648,1648,1648,1648,2
|
|
20240516,115500,373150809,1648,1648,1648,1647,121
|
|
20240516,115400,372951442,1649,1649,1649,1649,40
|
|
20240516,115300,372885482,1646,1646,1646,1646,0
|
|
20240516,115200,372885482,1646,1646,1646,1646,0
|
|
20240516,115100,372885482,1646,1646,1646,1646,0
|
|
20240516,115000,372885482,1646,1648,1648,1646,2577
|
|
20240516,114900,368642062,1649,1649,1649,1649,1
|
|
20240516,114800,368640413,1649,1649,1649,1649,1721
|
|
20240516,114700,365802484,1647,1647,1647,1647,0
|
|
20240516,114600,365802484,1647,1647,1647,1647,26
|
|
20240516,114500,365759662,1647,1647,1647,1647,300
|
|
20240516,114400,365265562,1647,1647,1647,1647,68
|
|
20240516,114300,365153566,1649,1648,1649,1646,1938
|
|
20240516,114200,361961603,1649,1649,1649,1649,0
|
|
20240516,114100,361961603,1649,1649,1649,1649,2
|
|
20240516,114000,361958305,1649,1648,1649,1647,130
|
|
20240516,113900,361744192,1647,1647,1647,1647,0
|
|
20240516,113800,361744192,1647,1647,1647,1647,0
|
|
20240516,113700,361744192,1647,1647,1647,1647,0
|
|
20240516,113600,361744192,1647,1647,1647,1647,350
|
|
20240516,113500,361167742,1647,1647,1647,1647,64
|
|
20240516,113400,361062334,1647,1647,1647,1647,36
|
|
20240516,113300,361003042,1647,1647,1647,1647,0
|
|
20240516,113200,361003042,1647,1647,1647,1647,332
|
|
20240516,113100,360456238,1648,1648,1648,1648,268
|
|
20240516,113000,360014574,1648,1649,1649,1648,235
|
|
20240516,112900,359627293,1651,1651,1651,1651,0
|
|
20240516,112800,359627293,1651,1650,1651,1650,100
|
|
20240516,112700,359462194,1651,1651,1651,1651,200
|
|
20240516,112600,359131994,1650,1650,1650,1650,303
|
|
20240516,112500,358632044,1647,1647,1647,1647,500
|
|
20240516,112400,357808544,1647,1647,1647,1647,0
|
|
20240516,112300,357808544,1647,1647,1647,1647,40
|
|
20240516,112200,357742664,1647,1647,1647,1647,0
|
|
20240516,112100,357742664,1647,1647,1647,1647,1153
|
|
20240516,112000,355843673,1651,1651,1651,1651,30
|
|
20240516,111900,355794143,1651,1651,1651,1651,0
|
|
20240516,111800,355794143,1651,1646,1651,1646,85
|
|
20240516,111700,355654158,1646,1646,1646,1646,303
|
|
20240516,111600,355155420,1646,1646,1646,1646,0
|
|
20240516,111500,355155420,1646,1646,1646,1646,620
|
|
20240516,111400,354134900,1646,1647,1647,1646,1681
|
|
20240516,111300,351367924,1647,1647,1647,1647,1100
|
|
20240516,111200,349556224,1647,1648,1648,1647,3375
|
|
20240516,111100,343997594,1647,1647,1648,1647,2501
|
|
20240516,111000,339877446,1648,1648,1648,1648,1492
|
|
20240516,110900,337418630,1652,1652,1652,1652,1
|
|
20240516,110800,337416978,1648,1649,1649,1648,151
|
|
20240516,110700,337167986,1648,1648,1648,1648,0
|
|
20240516,110600,337167986,1648,1649,1649,1648,383
|
|
20240516,110500,336536752,1649,1650,1652,1649,1042
|
|
20240516,110400,334818398,1650,1650,1650,1650,40
|
|
20240516,110300,334752398,1650,1650,1650,1650,397
|
|
20240516,110200,334097348,1650,1650,1650,1650,392
|
|
20240516,110100,333450548,1652,1650,1652,1650,61
|
|
20240516,110000,333349778,1650,1652,1652,1650,1604
|
|
20240516,105900,330703170,1652,1652,1652,1652,0
|
|
20240516,105800,330703170,1652,1652,1652,1652,1
|
|
20240516,105700,330701518,1652,1652,1652,1652,721
|
|
20240516,105600,329510426,1651,1650,1651,1648,3006
|
|
20240516,105500,324552231,1650,1650,1650,1650,0
|
|
20240516,105400,324552231,1650,1650,1650,1650,2715
|
|
20240516,105300,320072481,1650,1651,1651,1650,2212
|
|
20240516,105200,316422631,1651,1652,1652,1651,1112
|
|
20240516,105100,314586707,1652,1652,1652,1652,100
|
|
20240516,105000,314421507,1652,1652,1652,1652,5
|
|
20240516,104900,314413247,1652,1652,1652,1652,0
|
|
20240516,104800,314413247,1652,1652,1652,1652,763
|
|
20240516,104700,313152771,1652,1652,1652,1652,20
|
|
20240516,104600,313119731,1652,1652,1652,1652,220
|
|
20240516,104500,312756291,1652,1652,1652,1652,102
|
|
20240516,104400,312587787,1652,1652,1652,1652,2000
|
|
20240516,104300,309283787,1653,1653,1653,1653,225
|
|
20240516,104200,308911862,1653,1653,1653,1653,27
|
|
20240516,104100,308867231,1653,1653,1653,1653,112
|
|
20240516,104000,308682095,1653,1653,1653,1653,608
|
|
20240516,103900,307677071,1652,1652,1653,1652,219
|
|
20240516,103800,307315274,1653,1653,1653,1653,1010
|
|
20240516,103700,305645744,1653,1653,1653,1653,305
|
|
20240516,103600,305141579,1653,1652,1653,1652,320
|
|
20240516,103500,304612929,1653,1653,1653,1653,1
|
|
20240516,103400,304611276,1653,1653,1653,1653,0
|
|
20240516,103300,304611276,1653,1653,1653,1653,5
|
|
20240516,103200,304603011,1651,1650,1651,1650,1025
|
|
20240516,103100,302910841,1650,1650,1650,1650,10414
|
|
20240516,103000,285727741,1649,1650,1650,1649,51
|
|
20240516,102900,285643641,1649,1648,1649,1648,917
|
|
20240516,102800,284131511,1649,1649,1649,1649,408
|
|
20240516,102700,283458719,1649,1649,1649,1649,600
|
|
20240516,102600,282469319,1649,1649,1649,1649,0
|
|
20240516,102500,282469319,1649,1649,1649,1648,703
|
|
20240516,102400,281310672,1648,1648,1648,1648,9
|
|
20240516,102300,281295840,1648,1648,1648,1648,12
|
|
20240516,102200,281276064,1647,1647,1647,1647,31
|
|
20240516,102100,281225007,1647,1646,1647,1646,338
|
|
20240516,102000,280668326,1647,1647,1647,1647,131
|
|
20240516,101900,280452569,1647,1648,1648,1647,316
|
|
20240516,101800,279931917,1647,1647,1647,1647,0
|
|
20240516,101700,279931917,1647,1647,1647,1647,630
|
|
20240516,101600,278894307,1647,1647,1647,1647,0
|
|
20240516,101500,278894307,1647,1649,1650,1647,699
|
|
20240516,101400,277741915,1649,1650,1650,1649,3891
|
|
20240516,101300,271321927,1650,1649,1650,1649,8297
|
|
20240516,101200,257633884,1648,1648,1648,1648,750
|
|
20240516,101100,256397884,1648,1648,1648,1648,658
|
|
20240516,101000,255313500,1648,1648,1648,1648,5
|
|
20240516,100900,255305260,1647,1647,1648,1647,333
|
|
20240516,100800,254756800,1647,1648,1648,1647,538
|
|
20240516,100700,253870624,1647,1648,1648,1647,1017
|
|
20240516,100600,252195615,1648,1650,1650,1648,1318
|
|
20240516,100500,250022587,1650,1649,1650,1648,1325
|
|
20240516,100400,247837711,1649,1649,1649,1649,537
|
|
20240516,100300,246952198,1649,1649,1649,1649,1207
|
|
20240516,100200,244961855,1649,1649,1649,1649,3794
|
|
20240516,100100,238705549,1649,1650,1650,1649,977
|
|
20240516,100000,237094115,1650,1648,1650,1648,813
|
|
20240516,095900,235753524,1649,1648,1649,1648,3605
|
|
20240516,095800,229812454,1648,1647,1648,1647,1768
|
|
20240516,095700,226900448,1647,1647,1647,1647,150
|
|
20240516,095600,226653398,1647,1644,1647,1644,1008
|
|
20240516,095500,224996222,1647,1647,1647,1644,9123
|
|
20240516,095400,209995883,1647,1645,1647,1645,17
|
|
20240516,095300,209967910,1644,1647,1647,1644,32
|
|
20240516,095200,209915286,1644,1647,1647,1644,2100
|
|
20240516,095100,206462084,1645,1645,1645,1645,2084
|
|
20240516,095000,203033904,1645,1646,1646,1645,6313
|
|
20240516,094900,192648552,1647,1647,1647,1647,671
|
|
20240516,094800,191543415,1648,1648,1648,1648,2
|
|
20240516,094700,191540119,1648,1648,1648,1648,79
|
|
20240516,094600,191409927,1649,1649,1649,1648,2311
|
|
20240516,094500,187601088,1648,1648,1648,1648,428
|
|
20240516,094400,186895744,1648,1646,1648,1646,329
|
|
20240516,094300,186354208,1646,1648,1648,1646,4634
|
|
20240516,094200,178724129,1649,1648,1649,1648,885
|
|
20240516,094100,177265621,1648,1648,1648,1647,701
|
|
20240516,094000,176110918,1649,1649,1649,1649,100
|
|
20240516,093900,175946018,1649,1649,1649,1649,1268
|
|
20240516,093800,173855086,1649,1649,1649,1649,84
|
|
20240516,093700,173716570,1649,1649,1649,1649,2
|
|
20240516,093600,173713272,1648,1648,1648,1648,582
|
|
20240516,093500,172754136,1648,1648,1648,1648,1079
|
|
20240516,093400,170975944,1649,1648,1649,1648,1160
|
|
20240516,093300,169063814,1649,1648,1649,1648,533
|
|
20240516,093200,168185375,1648,1649,1649,1648,751
|
|
20240516,093100,166946977,1649,1648,1649,1648,167
|
|
20240516,093000,166671757,1649,1648,1649,1648,21
|
|
20240516,092900,166637143,1648,1649,1649,1648,407
|
|
20240516,092800,165966405,1649,1649,1649,1649,120
|
|
20240516,092700,165768525,1649,1649,1650,1649,7174
|
|
20240516,092600,153938096,1650,1650,1650,1649,388
|
|
20240516,092500,153298176,1650,1648,1650,1646,602
|
|
20240516,092400,152306683,1648,1648,1648,1648,0
|
|
20240516,092300,152306683,1648,1649,1650,1648,3841
|
|
20240516,092200,145972715,1650,1650,1650,1650,776
|
|
20240516,092100,144692315,1650,1644,1650,1644,3513
|
|
20240516,092000,138905181,1649,1643,1649,1643,6419
|
|
20240516,091900,128337944,1643,1645,1645,1643,1841
|
|
20240516,091800,125310683,1645,1645,1645,1645,577
|
|
20240516,091700,124361518,1645,1648,1648,1644,1415
|
|
20240516,091600,122035092,1648,1648,1648,1648,0
|
|
20240516,091500,122035092,1648,1645,1648,1645,511
|
|
20240516,091400,121193909,1643,1645,1645,1643,10206
|
|
20240516,091300,104416252,1649,1645,1650,1645,1031
|
|
20240516,091200,102715148,1645,1647,1647,1645,5040
|
|
20240516,091100,94422357,1646,1649,1650,1646,1100
|
|
20240516,091000,92608755,1650,1651,1651,1650,103
|
|
20240516,090900,92438704,1651,1645,1651,1644,2144
|
|
20240516,090800,88913261,1644,1643,1651,1643,1919
|
|
20240516,090700,85759572,1642,1648,1648,1642,11982
|
|
20240516,090600,66038457,1649,1653,1653,1649,7177
|
|
20240516,090500,54192658,1653,1650,1654,1650,777
|
|
20240516,090400,52910580,1654,1654,1655,1650,5200
|
|
20240516,090300,44313177,1650,1655,1655,1650,4167
|
|
20240516,090200,37437617,1649,1654,1655,1648,2749
|
|
20240516,090100,32905316,1648,1654,1654,1648,7191
|
|
20240516,090000,21044716,1654,1654,1654,1650,12744
|