613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,191000,814842598,1642,1642,1642,1642,13546
|
|
20240523,190900,814842598,1642,1642,1642,1642,0
|
|
20240523,190800,814842598,1642,1642,1642,1642,0
|
|
20240523,190700,814842598,1642,1642,1642,1642,0
|
|
20240523,190600,814842598,1642,1642,1642,1642,0
|
|
20240523,190500,814842598,1642,1642,1642,1642,0
|
|
20240523,190400,814842598,1642,1642,1642,1642,0
|
|
20240523,190300,814842598,1642,1642,1642,1642,0
|
|
20240523,190200,814842598,1642,1642,1642,1642,0
|
|
20240523,190100,814842598,1642,1642,1642,1642,0
|
|
20240523,190000,814842598,1642,1642,1642,1642,0
|
|
20240523,185900,814842598,1642,1642,1642,1642,0
|
|
20240523,185800,814842598,1642,1642,1642,1642,0
|
|
20240523,185700,814842598,1642,1642,1642,1642,0
|
|
20240523,185600,814842598,1642,1642,1642,1642,0
|
|
20240523,185500,814842598,1642,1642,1642,1642,0
|
|
20240523,185400,814842598,1642,1642,1642,1642,0
|
|
20240523,185300,814842598,1642,1642,1642,1642,0
|
|
20240523,185200,814842598,1642,1642,1642,1642,0
|
|
20240523,185100,814842598,1642,1642,1642,1642,0
|
|
20240523,185000,814842598,1642,1642,1642,1642,0
|
|
20240523,184900,814842598,1642,1642,1642,1642,0
|
|
20240523,184800,814842598,1642,1642,1642,1642,0
|
|
20240523,184700,814842598,1642,1642,1642,1642,0
|
|
20240523,184600,814842598,1642,1642,1642,1642,0
|
|
20240523,184500,814842598,1642,1642,1642,1642,0
|
|
20240523,184400,814842598,1642,1642,1642,1642,0
|
|
20240523,184300,814842598,1642,1642,1642,1642,0
|
|
20240523,184200,814842598,1642,1642,1642,1642,0
|
|
20240523,184100,814842598,1642,1642,1642,1642,0
|
|
20240523,184000,814842598,1642,1642,1642,1642,13546
|
|
20240523,183900,814842598,1642,1642,1642,1642,0
|
|
20240523,183800,814842598,1642,1642,1642,1642,0
|
|
20240523,183700,814842598,1642,1642,1642,1642,0
|
|
20240523,183600,814842598,1642,1642,1642,1642,0
|
|
20240523,183500,814842598,1642,1642,1642,1642,0
|
|
20240523,183400,814842598,1642,1642,1642,1642,0
|
|
20240523,183300,814842598,1642,1642,1642,1642,0
|
|
20240523,183200,814842598,1642,1642,1642,1642,0
|
|
20240523,183100,814842598,1642,1642,1642,1642,0
|
|
20240523,183000,814842598,1642,1642,1642,1642,0
|
|
20240523,182900,814842598,1642,1642,1642,1642,0
|
|
20240523,182800,814842598,1642,1642,1642,1642,0
|
|
20240523,182700,814842598,1642,1642,1642,1642,0
|
|
20240523,182600,814842598,1642,1642,1642,1642,0
|
|
20240523,182500,814842598,1642,1642,1642,1642,0
|
|
20240523,182400,814842598,1642,1642,1642,1642,0
|
|
20240523,182300,814842598,1642,1642,1642,1642,0
|
|
20240523,182200,814842598,1642,1642,1642,1642,0
|
|
20240523,182100,814842598,1642,1642,1642,1642,0
|
|
20240523,182000,814842598,1642,1642,1642,1642,0
|
|
20240523,181900,814842598,1642,1642,1642,1642,0
|
|
20240523,181800,814842598,1642,1642,1642,1642,0
|
|
20240523,181700,814842598,1642,1642,1642,1642,0
|
|
20240523,181600,814842598,1642,1642,1642,1642,0
|
|
20240523,181500,814842598,1642,1642,1642,1642,0
|
|
20240523,181400,814842598,1642,1642,1642,1642,0
|
|
20240523,181300,814842598,1642,1642,1642,1642,0
|
|
20240523,181200,814842598,1642,1642,1642,1642,0
|
|
20240523,181100,814842598,1642,1642,1642,1642,0
|
|
20240523,181000,814842598,1642,1642,1642,1642,13546
|
|
20240523,180900,814842598,1642,1642,1642,1642,0
|
|
20240523,180800,814842598,1642,1642,1642,1642,0
|
|
20240523,180700,814842598,1642,1642,1642,1642,0
|
|
20240523,180600,814842598,1642,1642,1642,1642,0
|
|
20240523,180500,814842598,1642,1642,1642,1642,0
|
|
20240523,180400,814842598,1642,1642,1642,1642,0
|
|
20240523,180300,814842598,1642,1642,1642,1642,0
|
|
20240523,180200,814842598,1642,1642,1642,1642,0
|
|
20240523,180100,814842598,1642,1642,1642,1642,0
|
|
20240523,180000,814842598,1642,1642,1642,1642,0
|
|
20240523,175900,814842598,1642,1642,1642,1642,0
|
|
20240523,175800,814842598,1642,1642,1642,1642,0
|
|
20240523,175700,814842598,1642,1642,1642,1642,0
|
|
20240523,175600,814842598,1642,1642,1642,1642,0
|
|
20240523,175500,814842598,1642,1642,1642,1642,0
|
|
20240523,175400,814842598,1642,1642,1642,1642,0
|
|
20240523,175300,814842598,1642,1642,1642,1642,0
|
|
20240523,175200,814842598,1642,1642,1642,1642,0
|
|
20240523,175100,814842598,1642,1642,1642,1642,0
|
|
20240523,175000,814842598,1642,1642,1642,1642,0
|
|
20240523,174900,814842598,1642,1642,1642,1642,0
|
|
20240523,174800,814842598,1642,1642,1642,1642,0
|
|
20240523,174700,814842598,1642,1642,1642,1642,0
|
|
20240523,174600,814842598,1642,1642,1642,1642,0
|
|
20240523,174500,814842598,1642,1642,1642,1642,0
|
|
20240523,174400,814842598,1642,1642,1642,1642,0
|
|
20240523,174300,814842598,1642,1642,1642,1642,0
|
|
20240523,174200,814842598,1642,1642,1642,1642,0
|
|
20240523,174100,814842598,1642,1642,1642,1642,0
|
|
20240523,174000,814842598,1642,1642,1642,1642,13546
|
|
20240523,173900,814842598,1642,1642,1642,1642,0
|
|
20240523,173800,814842598,1642,1642,1642,1642,0
|
|
20240523,173700,814842598,1642,1642,1642,1642,0
|
|
20240523,173600,814842598,1642,1642,1642,1642,0
|
|
20240523,173500,814842598,1642,1642,1642,1642,0
|
|
20240523,173400,814842598,1642,1642,1642,1642,0
|
|
20240523,173300,814842598,1642,1642,1642,1642,0
|
|
20240523,173200,814842598,1642,1642,1642,1642,0
|
|
20240523,173100,814842598,1642,1642,1642,1642,0
|
|
20240523,173000,814842598,1642,1642,1642,1642,0
|
|
20240523,172900,814842598,1642,1642,1642,1642,0
|
|
20240523,172800,814842598,1642,1642,1642,1642,0
|
|
20240523,172700,814842598,1642,1642,1642,1642,0
|
|
20240523,172600,814842598,1642,1642,1642,1642,0
|
|
20240523,172500,814842598,1642,1642,1642,1642,0
|
|
20240523,172400,814842598,1642,1642,1642,1642,0
|
|
20240523,172300,814842598,1642,1642,1642,1642,0
|
|
20240523,172200,814842598,1642,1642,1642,1642,0
|
|
20240523,172100,814842598,1642,1642,1642,1642,0
|
|
20240523,172000,814842598,1642,1642,1642,1642,0
|
|
20240523,171900,814842598,1642,1642,1642,1642,0
|
|
20240523,171800,814842598,1642,1642,1642,1642,0
|
|
20240523,171700,814842598,1642,1642,1642,1642,0
|
|
20240523,171600,814842598,1642,1642,1642,1642,0
|
|
20240523,171500,814842598,1642,1642,1642,1642,0
|
|
20240523,171400,814842598,1642,1642,1642,1642,0
|
|
20240523,171300,814842598,1642,1642,1642,1642,0
|
|
20240523,171200,814842598,1642,1642,1642,1642,0
|
|
20240523,171100,814842598,1642,1642,1642,1642,0
|
|
20240523,171000,814842598,1642,1642,1642,1642,13546
|
|
20240523,170900,814842598,1642,1642,1642,1642,0
|
|
20240523,170800,814842598,1642,1642,1642,1642,0
|
|
20240523,170700,814842598,1642,1642,1642,1642,0
|
|
20240523,170600,814842598,1642,1642,1642,1642,0
|
|
20240523,170500,814842598,1642,1642,1642,1642,0
|
|
20240523,170400,814842598,1642,1642,1642,1642,0
|
|
20240523,170300,814842598,1642,1642,1642,1642,0
|
|
20240523,170200,814842598,1642,1642,1642,1642,0
|
|
20240523,170100,814842598,1642,1642,1642,1642,0
|
|
20240523,170000,814842598,1642,1642,1642,1642,0
|
|
20240523,165900,814842598,1642,1642,1642,1642,0
|
|
20240523,165800,814842598,1642,1642,1642,1642,0
|
|
20240523,165700,814842598,1642,1642,1642,1642,0
|
|
20240523,165600,814842598,1642,1642,1642,1642,0
|
|
20240523,165500,814842598,1642,1642,1642,1642,0
|
|
20240523,165400,814842598,1642,1642,1642,1642,0
|
|
20240523,165300,814842598,1642,1642,1642,1642,0
|
|
20240523,165200,814842598,1642,1642,1642,1642,0
|
|
20240523,165100,814842598,1642,1642,1642,1642,0
|
|
20240523,165000,814842598,1642,1642,1642,1642,0
|
|
20240523,164900,814842598,1642,1642,1642,1642,0
|
|
20240523,164800,814842598,1642,1642,1642,1642,0
|
|
20240523,164700,814842598,1642,1642,1642,1642,0
|
|
20240523,164600,814842598,1642,1642,1642,1642,0
|
|
20240523,164500,814842598,1642,1642,1642,1642,0
|
|
20240523,164400,814842598,1642,1642,1642,1642,0
|
|
20240523,164300,814842598,1642,1642,1642,1642,0
|
|
20240523,164200,814842598,1642,1642,1642,1642,0
|
|
20240523,164100,814842598,1642,1642,1642,1642,0
|
|
20240523,164000,814842598,1642,1642,1642,1642,13546
|
|
20240523,163900,814842598,1642,1642,1642,1642,0
|
|
20240523,163800,814842598,1642,1642,1642,1642,0
|
|
20240523,163700,814842598,1642,1642,1642,1642,0
|
|
20240523,163600,814842598,1642,1642,1642,1642,0
|
|
20240523,163500,814842598,1642,1642,1642,1642,0
|
|
20240523,163400,814842598,1642,1642,1642,1642,0
|
|
20240523,163300,814842598,1642,1642,1642,1642,0
|
|
20240523,163200,814842598,1642,1642,1642,1642,0
|
|
20240523,163100,814842598,1642,1642,1642,1642,0
|
|
20240523,163000,814842598,1642,1642,1642,1642,0
|
|
20240523,162900,814842598,1642,1642,1642,1642,0
|
|
20240523,162800,814842598,1642,1642,1642,1642,0
|
|
20240523,162700,814842598,1642,1642,1642,1642,0
|
|
20240523,162600,814842598,1642,1642,1642,1642,0
|
|
20240523,162500,814842598,1642,1642,1642,1642,0
|
|
20240523,162400,814842598,1642,1642,1642,1642,0
|
|
20240523,162300,814842598,1642,1642,1642,1642,0
|
|
20240523,162200,814842598,1642,1642,1642,1642,0
|
|
20240523,162100,814842598,1642,1642,1642,1642,0
|
|
20240523,162000,814842598,1642,1642,1642,1642,0
|
|
20240523,161900,814842598,1642,1642,1642,1642,0
|
|
20240523,161800,814842598,1642,1642,1642,1642,0
|
|
20240523,161700,814842598,1642,1642,1642,1642,0
|
|
20240523,161600,814842598,1642,1642,1642,1642,0
|
|
20240523,161500,814842598,1642,1642,1642,1642,0
|
|
20240523,161400,814842598,1642,1642,1642,1642,0
|
|
20240523,161300,814842598,1642,1642,1642,1642,0
|
|
20240523,161200,814842598,1642,1642,1642,1642,0
|
|
20240523,161100,814842598,1642,1642,1642,1642,0
|
|
20240523,161000,814842598,1642,1642,1642,1642,13546
|
|
20240523,160900,814842598,1642,1642,1642,1642,0
|
|
20240523,160800,814842598,1642,1642,1642,1642,0
|
|
20240523,160700,814842598,1642,1642,1642,1642,0
|
|
20240523,160600,814842598,1642,1642,1642,1642,0
|
|
20240523,160500,814842598,1642,1642,1642,1642,0
|
|
20240523,160400,814842598,1642,1642,1642,1642,0
|
|
20240523,160300,814842598,1642,1642,1642,1642,0
|
|
20240523,160200,814842598,1642,1642,1642,1642,0
|
|
20240523,160100,814842598,1642,1642,1642,1642,0
|
|
20240523,160000,814842598,1642,1642,1642,1642,0
|
|
20240523,155900,814842598,1642,1642,1642,1642,0
|
|
20240523,155800,814842598,1642,1642,1642,1642,0
|
|
20240523,155700,814842598,1642,1642,1642,1642,0
|
|
20240523,155600,814842598,1642,1642,1642,1642,0
|
|
20240523,155500,814842598,1642,1642,1642,1642,0
|
|
20240523,155400,814842598,1642,1642,1642,1642,0
|
|
20240523,155300,814842598,1642,1642,1642,1642,0
|
|
20240523,155200,814842598,1642,1642,1642,1642,0
|
|
20240523,155100,814842598,1642,1642,1642,1642,0
|
|
20240523,155000,814842598,1642,1642,1642,1642,0
|
|
20240523,154900,814842598,1642,1642,1642,1642,0
|
|
20240523,154800,814842598,1642,1642,1642,1642,0
|
|
20240523,154700,814842598,1642,1642,1642,1642,0
|
|
20240523,154600,814842598,1642,1642,1642,1642,0
|
|
20240523,154500,814842598,1642,1642,1642,1642,0
|
|
20240523,154400,814842598,1642,1642,1642,1642,0
|
|
20240523,154300,814842598,1642,1642,1642,1642,0
|
|
20240523,154200,814842598,1642,1642,1642,1642,0
|
|
20240523,154100,814842598,1642,1642,1642,1642,0
|
|
20240523,154000,814842598,1642,1642,1642,1642,13546
|
|
20240523,153900,814842598,1642,1642,1642,1642,0
|
|
20240523,153800,814842598,1642,1642,1642,1642,0
|
|
20240523,153700,814842598,1642,1642,1642,1642,0
|
|
20240523,153600,814842598,1642,1642,1642,1642,0
|
|
20240523,153500,814842598,1642,1642,1642,1642,0
|
|
20240523,153400,814842598,1642,1642,1642,1642,0
|
|
20240523,153300,814842598,1642,1642,1642,1642,0
|
|
20240523,153200,814842598,1642,1642,1642,1642,0
|
|
20240523,153100,814842598,1642,1642,1642,1642,0
|
|
20240523,153000,814842598,1642,1642,1642,1642,13546
|
|
20240523,152900,792600066,1647,1647,1647,1647,0
|
|
20240523,152800,792600066,1647,1647,1647,1647,0
|
|
20240523,152700,792600066,1647,1647,1647,1647,0
|
|
20240523,152600,792600066,1647,1647,1647,1647,0
|
|
20240523,152500,792600066,1647,1647,1647,1647,0
|
|
20240523,152400,792600066,1647,1647,1647,1647,0
|
|
20240523,152300,792600066,1647,1647,1647,1647,0
|
|
20240523,152200,792600066,1647,1647,1647,1647,0
|
|
20240523,152100,792600066,1647,1647,1647,1647,0
|
|
20240523,152000,792600066,1647,1647,1647,1647,0
|
|
20240523,151900,792600066,1647,1647,1647,1642,1610
|
|
20240523,151800,789953865,1647,1644,1647,1644,71
|
|
20240523,151700,789837138,1647,1646,1647,1646,302
|
|
20240523,151600,789340044,1647,1647,1647,1647,65
|
|
20240523,151500,789232989,1647,1647,1647,1647,0
|
|
20240523,151400,789232989,1647,1646,1647,1644,371
|
|
20240523,151300,788622535,1646,1645,1646,1645,308
|
|
20240523,151200,788115873,1645,1644,1645,1644,1155
|
|
20240523,151100,786216178,1645,1645,1645,1644,173
|
|
20240523,151000,785931693,1644,1644,1644,1644,1196
|
|
20240523,150900,783965469,1644,1644,1644,1644,527
|
|
20240523,150800,783099081,1643,1643,1643,1643,2607
|
|
20240523,150700,778815780,1643,1643,1643,1643,71
|
|
20240523,150600,778699127,1643,1643,1643,1643,12
|
|
20240523,150500,778679411,1644,1642,1644,1642,211
|
|
20240523,150400,778332887,1642,1644,1644,1642,1785
|
|
20240523,150300,775401537,1644,1644,1644,1643,1035
|
|
20240523,150200,773701028,1644,1644,1644,1644,0
|
|
20240523,150100,773701028,1644,1643,1644,1641,3627
|
|
20240523,150000,767743411,1641,1644,1645,1641,2758
|
|
20240523,145900,763217321,1641,1642,1642,1641,2435
|
|
20240523,145800,759220673,1645,1644,1645,1643,3901
|
|
20240523,145700,752805186,1641,1644,1644,1641,1200
|
|
20240523,145600,750835302,1644,1645,1645,1641,1099
|
|
20240523,145500,749031534,1644,1641,1645,1641,54
|
|
20240523,145400,748942908,1641,1641,1641,1641,0
|
|
20240523,145300,748942908,1641,1643,1643,1641,4657
|
|
20240523,145200,741296115,1645,1645,1645,1645,0
|
|
20240523,145100,741296115,1645,1645,1645,1645,144
|
|
20240523,145000,741059235,1645,1642,1645,1642,2453
|
|
20240523,144900,737027721,1641,1643,1643,1640,4457
|
|
20240523,144800,729718232,1640,1642,1642,1640,1000
|
|
20240523,144700,728078125,1643,1643,1643,1643,2000
|
|
20240523,144600,724792125,1643,1640,1643,1640,101
|
|
20240523,144500,724626482,1642,1642,1642,1642,250
|
|
20240523,144400,724215982,1642,1640,1642,1640,71
|
|
20240523,144300,724099539,1640,1639,1640,1639,2283
|
|
20240523,144200,720357697,1640,1639,1643,1639,2962
|
|
20240523,144100,715501331,1640,1640,1640,1640,2460
|
|
20240523,144000,711466931,1643,1643,1643,1643,1
|
|
20240523,143900,711465288,1640,1640,1640,1640,11
|
|
20240523,143800,711447248,1643,1643,1643,1643,4
|
|
20240523,143700,711440676,1644,1644,1644,1644,4
|
|
20240523,143600,711434100,1644,1644,1644,1644,1
|
|
20240523,143500,711432456,1642,1640,1642,1640,800
|
|
20240523,143400,710120356,1640,1644,1644,1640,429
|
|
20240523,143300,709416591,1640,1640,1640,1640,0
|
|
20240523,143200,709416591,1640,1640,1640,1640,0
|
|
20240523,143100,709416591,1640,1640,1640,1640,100
|
|
20240523,143000,709252591,1644,1640,1644,1640,237
|
|
20240523,142900,708863907,1644,1644,1644,1640,266
|
|
20240523,142800,708427646,1640,1641,1641,1640,1000
|
|
20240523,142700,706787437,1644,1644,1644,1644,1
|
|
20240523,142600,706785793,1643,1643,1644,1643,6
|
|
20240523,142500,706775932,1640,1640,1640,1640,0
|
|
20240523,142400,706775932,1640,1641,1641,1640,21676
|
|
20240523,142300,671222295,1641,1642,1642,1641,407
|
|
20240523,142200,670554403,1643,1643,1643,1643,75
|
|
20240523,142100,670431178,1643,1645,1645,1643,501
|
|
20240523,142000,669607035,1645,1645,1645,1645,0
|
|
20240523,141900,669607035,1645,1645,1645,1645,81
|
|
20240523,141800,669473790,1645,1641,1645,1641,2015
|
|
20240523,141700,666167156,1641,1646,1646,1641,6723
|
|
20240523,141600,655134069,1646,1646,1646,1644,104
|
|
20240523,141500,654962987,1646,1645,1646,1645,25
|
|
20240523,141400,654921838,1646,1646,1646,1646,0
|
|
20240523,141300,654921838,1646,1646,1646,1646,6
|
|
20240523,141200,654911962,1645,1645,1646,1644,143
|
|
20240523,141100,654676864,1646,1641,1646,1641,165
|
|
20240523,141000,654406081,1642,1642,1642,1642,0
|
|
20240523,140900,654406081,1642,1642,1645,1642,2762
|
|
20240523,140800,649870871,1647,1645,1647,1645,30
|
|
20240523,140700,649821486,1642,1642,1642,1642,896
|
|
20240523,140600,648350254,1642,1642,1642,1642,1228
|
|
20240523,140500,646333878,1642,1643,1643,1642,4428
|
|
20240523,140400,639062981,1645,1645,1645,1645,4208
|
|
20240523,140300,632140821,1645,1645,1645,1645,1
|
|
20240523,140200,632139176,1645,1646,1646,1645,1001
|
|
20240523,140100,630491531,1646,1646,1646,1645,612
|
|
20240523,140000,629484479,1646,1646,1646,1646,0
|
|
20240523,135900,629484479,1646,1646,1646,1646,0
|
|
20240523,135800,629484479,1646,1646,1646,1646,600
|
|
20240523,135700,628496879,1646,1645,1646,1645,2
|
|
20240523,135600,628493588,1642,1641,1642,1641,2868
|
|
20240523,135500,623786926,1642,1642,1642,1642,2133
|
|
20240523,135400,620284540,1642,1642,1642,1642,1000
|
|
20240523,135300,618642540,1646,1643,1646,1642,1001
|
|
20240523,135200,616997936,1646,1644,1646,1642,3305
|
|
20240523,135100,611566470,1644,1645,1645,1643,566
|
|
20240523,135000,610636254,1644,1645,1645,1644,843
|
|
20240523,134900,609249646,1643,1643,1643,1643,0
|
|
20240523,134800,609249646,1643,1643,1643,1643,0
|
|
20240523,134700,609249646,1643,1644,1644,1643,2265
|
|
20240523,134600,605527986,1645,1645,1645,1645,557
|
|
20240523,134500,604611721,1645,1645,1645,1645,500
|
|
20240523,134400,603789221,1645,1645,1645,1645,0
|
|
20240523,134300,603789221,1645,1645,1645,1645,0
|
|
20240523,134200,603789221,1645,1645,1645,1645,3
|
|
20240523,134100,603784286,1644,1644,1644,1644,0
|
|
20240523,134000,603784286,1644,1645,1645,1644,1005
|
|
20240523,133900,602132061,1646,1646,1646,1646,5
|
|
20240523,133800,602123831,1646,1646,1646,1646,36
|
|
20240523,133700,602064575,1644,1644,1644,1644,1000
|
|
20240523,133600,600420575,1644,1645,1645,1644,1009
|
|
20240523,133500,598761776,1644,1644,1644,1644,50
|
|
20240523,133400,598679576,1644,1644,1644,1644,0
|
|
20240523,133300,598679576,1644,1644,1644,1644,934
|
|
20240523,133200,597144080,1644,1643,1644,1643,1170
|
|
20240523,133100,595221600,1643,1643,1643,1643,740
|
|
20240523,133000,594005780,1643,1643,1643,1643,0
|
|
20240523,132900,594005780,1643,1643,1643,1643,780
|
|
20240523,132800,592724240,1643,1643,1643,1643,300
|
|
20240523,132700,592231340,1643,1644,1644,1643,1750
|
|
20240523,132600,589355040,1644,1645,1645,1644,2867
|
|
20240523,132500,584640825,1645,1645,1645,1645,1000
|
|
20240523,132400,582995825,1645,1645,1645,1645,0
|
|
20240523,132300,582995825,1645,1645,1645,1645,0
|
|
20240523,132200,582995825,1645,1646,1646,1645,90
|
|
20240523,132100,582847755,1648,1645,1648,1645,1844
|
|
20240523,132000,579809624,1648,1645,1648,1645,4331
|
|
20240523,131900,572675608,1648,1645,1648,1645,1031
|
|
20240523,131800,570979610,1645,1645,1645,1645,0
|
|
20240523,131700,570979610,1645,1645,1645,1644,8878
|
|
20240523,131600,556379000,1648,1648,1648,1648,1
|
|
20240523,131500,556377352,1648,1648,1648,1648,0
|
|
20240523,131400,556377352,1648,1648,1648,1648,25
|
|
20240523,131300,556336152,1646,1647,1647,1646,190
|
|
20240523,131200,556023252,1645,1647,1647,1645,1001
|
|
20240523,131100,554376604,1648,1648,1648,1648,0
|
|
20240523,131000,554376604,1648,1645,1648,1645,2235
|
|
20240523,130900,550699720,1646,1648,1648,1646,5
|
|
20240523,130800,550691485,1645,1645,1645,1645,0
|
|
20240523,130700,550691485,1645,1645,1645,1645,0
|
|
20240523,130600,550691485,1645,1645,1645,1645,0
|
|
20240523,130500,550691485,1645,1646,1646,1645,8000
|
|
20240523,130400,537531141,1648,1648,1648,1648,681
|
|
20240523,130300,536408853,1648,1648,1649,1648,1032
|
|
20240523,130200,534708112,1648,1646,1648,1646,439
|
|
20240523,130100,533984702,1646,1646,1646,1646,2922
|
|
20240523,130000,529175090,1646,1646,1646,1646,0
|
|
20240523,125900,529175090,1646,1646,1646,1646,793
|
|
20240523,125800,527869812,1645,1645,1645,1645,0
|
|
20240523,125700,527869812,1645,1645,1645,1645,628
|
|
20240523,125600,526836752,1645,1645,1645,1645,0
|
|
20240523,125500,526836752,1645,1645,1645,1645,0
|
|
20240523,125400,526836752,1645,1645,1645,1645,182
|
|
20240523,125300,526537362,1645,1645,1645,1645,2000
|
|
20240523,125200,523247362,1645,1645,1645,1645,2100
|
|
20240523,125100,519792862,1645,1645,1645,1645,1
|
|
20240523,125000,519791217,1645,1645,1645,1645,1256
|
|
20240523,124900,517725097,1645,1645,1645,1645,0
|
|
20240523,124800,517725097,1645,1645,1645,1645,2718
|
|
20240523,124700,513253987,1645,1647,1647,1645,6307
|
|
20240523,124600,502878676,1647,1648,1648,1647,925
|
|
20240523,124500,501354876,1648,1648,1648,1648,100
|
|
20240523,124400,501190076,1647,1646,1647,1646,364
|
|
20240523,124300,500590634,1646,1646,1646,1646,171
|
|
20240523,124200,500309168,1646,1646,1646,1646,1050
|
|
20240523,124100,498580868,1646,1646,1646,1646,1
|
|
20240523,124000,498579222,1646,1646,1646,1646,1942
|
|
20240523,123900,495382690,1646,1646,1646,1646,79
|
|
20240523,123800,495252656,1646,1647,1647,1646,1038
|
|
20240523,123700,493544070,1648,1648,1648,1648,39
|
|
20240523,123600,493479798,1648,1648,1648,1648,0
|
|
20240523,123500,493479798,1648,1650,1650,1648,42
|
|
20240523,123400,493410579,1648,1648,1648,1648,0
|
|
20240523,123300,493410579,1648,1648,1648,1648,550
|
|
20240523,123200,492504179,1649,1649,1649,1649,700
|
|
20240523,123100,491349879,1649,1649,1649,1649,40
|
|
20240523,123000,491283919,1649,1650,1650,1649,976
|
|
20240523,122900,489674494,1650,1650,1650,1650,398
|
|
20240523,122800,489017794,1650,1650,1650,1650,602
|
|
20240523,122700,488024494,1649,1648,1649,1648,103
|
|
20240523,122600,487854649,1648,1648,1648,1648,3
|
|
20240523,122500,487849705,1648,1648,1648,1648,300
|
|
20240523,122400,487355305,1649,1649,1649,1649,19
|
|
20240523,122300,487323974,1649,1649,1649,1649,451
|
|
20240523,122200,486580275,1649,1649,1649,1649,0
|
|
20240523,122100,486580275,1649,1650,1650,1649,4707
|
|
20240523,122000,478816953,1651,1651,1651,1651,11
|
|
20240523,121900,478798792,1651,1651,1651,1651,18
|
|
20240523,121800,478769074,1651,1651,1651,1651,20
|
|
20240523,121700,478736054,1652,1652,1652,1652,0
|
|
20240523,121600,478736054,1652,1652,1652,1652,435
|
|
20240523,121500,478017434,1650,1650,1650,1650,0
|
|
20240523,121400,478017434,1650,1650,1650,1650,0
|
|
20240523,121300,478017434,1650,1651,1651,1650,1049
|
|
20240523,121200,476286513,1650,1651,1651,1650,2426
|
|
20240523,121100,472283075,1651,1651,1651,1651,2490
|
|
20240523,121000,468172085,1650,1651,1651,1650,1610
|
|
20240523,120900,465514975,1652,1652,1652,1652,0
|
|
20240523,120800,465514975,1652,1652,1652,1652,0
|
|
20240523,120700,465514975,1652,1652,1652,1652,0
|
|
20240523,120600,465514975,1652,1652,1652,1652,0
|
|
20240523,120500,465514975,1652,1652,1652,1652,0
|
|
20240523,120400,465514975,1652,1652,1652,1652,290
|
|
20240523,120300,465035895,1652,1652,1652,1652,2000
|
|
20240523,120200,461731895,1652,1652,1653,1652,2554
|
|
20240523,120100,457511685,1652,1652,1652,1652,1
|
|
20240523,120000,457510033,1650,1650,1650,1650,300
|
|
20240523,115900,457015033,1650,1651,1651,1650,210
|
|
20240523,115800,456668498,1651,1651,1651,1651,0
|
|
20240523,115700,456668498,1651,1651,1651,1651,0
|
|
20240523,115600,456668498,1651,1651,1651,1651,210
|
|
20240523,115500,456321788,1651,1651,1651,1651,0
|
|
20240523,115400,456321788,1651,1651,1651,1651,55
|
|
20240523,115300,456230983,1650,1652,1652,1650,22
|
|
20240523,115200,456194643,1652,1652,1652,1652,0
|
|
20240523,115100,456194643,1652,1652,1652,1650,1825
|
|
20240523,115000,453181723,1651,1651,1651,1651,0
|
|
20240523,114900,453181723,1651,1651,1651,1651,6
|
|
20240523,114800,453171817,1651,1651,1651,1651,230
|
|
20240523,114700,452792087,1651,1651,1651,1651,0
|
|
20240523,114600,452792087,1651,1651,1651,1651,10
|
|
20240523,114500,452775577,1650,1650,1650,1650,0
|
|
20240523,114400,452775577,1650,1650,1650,1650,0
|
|
20240523,114300,452775577,1650,1650,1650,1650,1
|
|
20240523,114200,452773927,1650,1650,1650,1650,0
|
|
20240523,114100,452773927,1650,1650,1650,1650,0
|
|
20240523,114000,452773927,1650,1654,1654,1650,601
|
|
20240523,113900,451782152,1651,1651,1651,1651,1
|
|
20240523,113800,451780501,1650,1650,1650,1650,3567
|
|
20240523,113700,445894951,1651,1651,1652,1651,501
|
|
20240523,113600,445067797,1654,1654,1654,1654,10
|
|
20240523,113500,445051257,1654,1653,1654,1653,50
|
|
20240523,113400,444968558,1654,1654,1654,1654,0
|
|
20240523,113300,444968558,1654,1650,1654,1650,835
|
|
20240523,113200,443590156,1649,1649,1649,1649,400
|
|
20240523,113100,442930556,1649,1649,1649,1649,0
|
|
20240523,113000,442930556,1649,1649,1649,1649,6
|
|
20240523,112900,442920662,1649,1649,1649,1649,0
|
|
20240523,112800,442920662,1649,1654,1654,1649,6
|
|
20240523,112700,442910743,1654,1654,1654,1654,15
|
|
20240523,112600,442885933,1654,1654,1654,1654,0
|
|
20240523,112500,442885933,1654,1654,1654,1654,0
|
|
20240523,112400,442885933,1654,1654,1654,1654,0
|
|
20240523,112300,442885933,1654,1654,1654,1654,100
|
|
20240523,112200,442720533,1654,1654,1654,1654,0
|
|
20240523,112100,442720533,1654,1649,1654,1649,1890
|
|
20240523,112000,439603848,1649,1649,1649,1649,80
|
|
20240523,111900,439471928,1649,1649,1649,1649,0
|
|
20240523,111800,439471928,1649,1649,1653,1649,311
|
|
20240523,111700,438959049,1649,1654,1654,1649,1746
|
|
20240523,111600,436074562,1654,1654,1654,1654,83
|
|
20240523,111500,435937280,1655,1655,1655,1654,334
|
|
20240523,111400,435384540,1654,1654,1654,1654,550
|
|
20240523,111300,434474840,1654,1654,1654,1654,0
|
|
20240523,111200,434474840,1654,1654,1654,1654,25
|
|
20240523,111100,434433490,1654,1654,1654,1654,0
|
|
20240523,111000,434433490,1654,1654,1654,1654,0
|
|
20240523,110900,434433490,1654,1655,1655,1654,1300
|
|
20240523,110800,432282676,1656,1656,1656,1656,300
|
|
20240523,110700,431785876,1655,1655,1655,1655,0
|
|
20240523,110600,431785876,1655,1655,1655,1655,0
|
|
20240523,110500,431785876,1655,1655,1655,1655,1202
|
|
20240523,110400,429796566,1656,1656,1656,1656,30
|
|
20240523,110300,429746886,1656,1656,1656,1656,12
|
|
20240523,110200,429727014,1656,1656,1656,1656,220
|
|
20240523,110100,429362694,1656,1656,1656,1656,19
|
|
20240523,110000,429331230,1655,1655,1655,1655,1
|
|
20240523,105900,429329575,1655,1655,1655,1655,152
|
|
20240523,105800,429078015,1655,1655,1656,1655,1412
|
|
20240523,105700,426740000,1655,1654,1655,1654,11
|
|
20240523,105600,426721798,1655,1655,1655,1655,1
|
|
20240523,105500,426720143,1656,1653,1656,1653,1737
|
|
20240523,105400,423847467,1653,1653,1653,1653,0
|
|
20240523,105300,423847467,1653,1651,1653,1651,4000
|
|
20240523,105200,417236759,1651,1651,1651,1650,76
|
|
20240523,105100,417111284,1651,1650,1651,1649,1318
|
|
20240523,105000,414935441,1650,1650,1650,1650,296
|
|
20240523,104900,414447041,1650,1650,1650,1650,0
|
|
20240523,104800,414447041,1650,1650,1650,1650,0
|
|
20240523,104700,414447041,1650,1649,1650,1649,5347
|
|
20240523,104600,405624586,1646,1647,1647,1645,1433
|
|
20240523,104500,403266586,1645,1649,1649,1645,2010
|
|
20240523,104400,399959091,1646,1649,1649,1646,11
|
|
20240523,104300,399940967,1646,1646,1646,1646,0
|
|
20240523,104200,399940967,1646,1646,1646,1646,0
|
|
20240523,104100,399940967,1646,1646,1646,1646,9
|
|
20240523,104000,399926153,1646,1648,1648,1646,3207
|
|
20240523,103900,394643417,1648,1648,1648,1646,3035
|
|
20240523,103800,389645737,1648,1648,1648,1648,901
|
|
20240523,103700,388160889,1648,1647,1648,1647,1296
|
|
20240523,103600,386025427,1646,1645,1646,1645,2584
|
|
20240523,103500,381773313,1646,1645,1646,1645,603
|
|
20240523,103400,380781377,1643,1643,1643,1643,0
|
|
20240523,103300,380781377,1643,1644,1644,1643,2001
|
|
20240523,103200,377491734,1644,1644,1644,1644,30
|
|
20240523,103100,377442414,1644,1644,1644,1644,651
|
|
20240523,103000,376372170,1644,1644,1644,1644,327
|
|
20240523,102900,375834582,1645,1645,1645,1645,0
|
|
20240523,102800,375834582,1645,1645,1645,1645,9
|
|
20240523,102700,375819777,1644,1645,1645,1643,2342
|
|
20240523,102600,371971014,1645,1645,1645,1645,2
|
|
20240523,102500,371967724,1646,1644,1646,1642,6530
|
|
20240523,102400,361230011,1644,1647,1647,1644,7378
|
|
20240523,102300,349093395,1646,1646,1646,1646,2200
|
|
20240523,102200,345472195,1646,1646,1646,1646,476
|
|
20240523,102100,344688699,1646,1646,1646,1646,517
|
|
20240523,102000,343837717,1647,1647,1647,1647,12
|
|
20240523,101900,343817953,1648,1648,1648,1648,40
|
|
20240523,101800,343752033,1648,1648,1648,1648,200
|
|
20240523,101700,343422433,1648,1648,1648,1648,0
|
|
20240523,101600,343422433,1648,1649,1649,1648,2
|
|
20240523,101500,343419136,1644,1647,1647,1644,3999
|
|
20240523,101400,336837402,1650,1650,1650,1650,0
|
|
20240523,101300,336837402,1650,1650,1650,1650,10
|
|
20240523,101200,336820902,1645,1650,1650,1645,113
|
|
20240523,101100,336634467,1650,1650,1650,1650,50
|
|
20240523,101000,336551967,1650,1650,1650,1650,1000
|
|
20240523,100900,334901967,1650,1645,1650,1645,551
|
|
20240523,100800,333992822,1649,1649,1650,1649,1037
|
|
20240523,100700,332282444,1649,1649,1649,1649,12
|
|
20240523,100600,332262656,1649,1650,1650,1644,1458
|
|
20240523,100500,329862171,1650,1648,1650,1648,408
|
|
20240523,100400,329189785,1648,1648,1648,1648,100
|
|
20240523,100300,329024985,1648,1648,1648,1648,716
|
|
20240523,100200,327845017,1648,1646,1648,1642,304
|
|
20240523,100100,327345233,1648,1647,1648,1647,817
|
|
20240523,100000,325999159,1646,1642,1646,1642,2733
|
|
20240523,095900,321501041,1643,1646,1646,1643,10778
|
|
20240523,095800,303787944,1646,1646,1646,1646,0
|
|
20240523,095700,303787944,1646,1646,1646,1646,54
|
|
20240523,095600,303699060,1646,1646,1646,1640,492
|
|
20240523,095500,302891363,1646,1646,1646,1646,47
|
|
20240523,095400,302814001,1646,1641,1646,1641,219
|
|
20240523,095300,302454206,1646,1646,1646,1641,543
|
|
20240523,095200,301562873,1646,1640,1646,1640,254
|
|
20240523,095100,301146289,1640,1640,1640,1640,150
|
|
20240523,095000,300900289,1646,1637,1646,1637,440
|
|
20240523,094900,300179739,1637,1638,1638,1637,1277
|
|
20240523,094800,298088112,1638,1637,1638,1637,1785
|
|
20240523,094700,295166057,1637,1645,1645,1635,5887
|
|
20240523,094600,285527366,1641,1645,1645,1641,3316
|
|
20240523,094500,280078072,1645,1645,1645,1645,1051
|
|
20240523,094400,278349177,1645,1645,1647,1645,28
|
|
20240523,094300,278303091,1647,1646,1647,1646,5551
|
|
20240523,094200,269165839,1647,1647,1647,1647,239
|
|
20240523,094100,268772206,1647,1647,1647,1646,603
|
|
20240523,094000,267779170,1646,1644,1646,1643,586
|
|
20240523,093900,266815572,1644,1646,1647,1644,1930
|
|
20240523,093800,263640344,1646,1645,1646,1643,471
|
|
20240523,093700,262865865,1646,1646,1646,1646,191
|
|
20240523,093600,262551479,1646,1643,1646,1643,93
|
|
20240523,093500,262398650,1644,1644,1644,1644,2400
|
|
20240523,093400,258453050,1647,1643,1647,1643,5360
|
|
20240523,093300,249645724,1643,1642,1643,1642,2192
|
|
20240523,093200,246045460,1642,1642,1642,1642,1
|
|
20240523,093100,246043818,1643,1643,1643,1643,0
|
|
20240523,093000,246043818,1643,1643,1643,1635,43
|
|
20240523,092900,245973369,1634,1643,1643,1634,32381
|
|
20240523,092800,192845694,1643,1643,1643,1638,8791
|
|
20240523,092700,178443896,1643,1643,1643,1643,150
|
|
20240523,092600,178197446,1637,1638,1643,1637,5840
|
|
20240523,092500,168623658,1638,1638,1640,1638,10
|
|
20240523,092400,168607270,1639,1636,1639,1635,2585
|
|
20240523,092300,164380134,1636,1640,1640,1636,10483
|
|
20240523,092200,147227802,1640,1636,1640,1636,151
|
|
20240523,092100,146980318,1636,1638,1638,1636,395
|
|
20240523,092000,146333940,1636,1640,1640,1636,913
|
|
20240523,091900,144837194,1643,1643,1643,1643,268
|
|
20240523,091800,144396870,1640,1639,1640,1639,1667
|
|
20240523,091700,141663000,1640,1638,1640,1638,1541
|
|
20240523,091600,139138544,1638,1633,1639,1632,368
|
|
20240523,091500,138537720,1632,1632,1633,1632,1159
|
|
20240523,091400,136645732,1632,1636,1636,1632,6067
|
|
20240523,091300,126739066,1636,1635,1636,1635,732
|
|
20240523,091200,125541525,1635,1638,1638,1635,7915
|
|
20240523,091100,112591360,1638,1639,1639,1638,1100
|
|
20240523,091000,110788556,1638,1639,1639,1638,603
|
|
20240523,090900,109800830,1639,1643,1643,1639,398
|
|
20240523,090800,109147822,1644,1640,1644,1631,11294
|
|
20240523,090700,90678758,1640,1640,1640,1639,141
|
|
20240523,090600,90447538,1640,1646,1646,1633,15628
|
|
20240523,090500,64818901,1645,1651,1652,1645,9951
|
|
20240523,090400,48415865,1651,1652,1652,1651,986
|
|
20240523,090300,46787896,1652,1655,1658,1651,7388
|
|
20240523,090200,34574642,1658,1658,1658,1658,10
|
|
20240523,090100,34558062,1658,1661,1661,1655,4035
|
|
20240523,090000,27872875,1657,1660,1662,1657,16791
|