601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,185800,523177933,1401,1401,1401,1401,3166
|
|
20240523,185700,523177933,1401,1401,1401,1401,0
|
|
20240523,185600,523177933,1401,1401,1401,1401,0
|
|
20240523,185500,523177933,1401,1401,1401,1401,0
|
|
20240523,185400,523177933,1401,1401,1401,1401,0
|
|
20240523,185300,523177933,1401,1401,1401,1401,0
|
|
20240523,185200,523177933,1401,1401,1401,1401,0
|
|
20240523,185100,523177933,1401,1401,1401,1401,0
|
|
20240523,185000,523177933,1401,1401,1401,1401,0
|
|
20240523,184900,523177933,1401,1401,1401,1401,0
|
|
20240523,184800,523177933,1401,1401,1401,1401,0
|
|
20240523,184700,523177933,1401,1401,1401,1401,0
|
|
20240523,184600,523177933,1401,1401,1401,1401,0
|
|
20240523,184500,523177933,1401,1401,1401,1401,0
|
|
20240523,184400,523177933,1401,1401,1401,1401,0
|
|
20240523,184300,523177933,1401,1401,1401,1401,0
|
|
20240523,184200,523177933,1401,1401,1401,1401,0
|
|
20240523,184100,523177933,1401,1401,1401,1401,0
|
|
20240523,184000,523177933,1401,1401,1401,1401,0
|
|
20240523,183900,523177933,1401,1401,1401,1401,0
|
|
20240523,183800,523177933,1401,1401,1401,1401,0
|
|
20240523,183700,523177933,1401,1401,1401,1401,0
|
|
20240523,183600,523177933,1401,1401,1401,1401,0
|
|
20240523,183500,523177933,1401,1401,1401,1401,0
|
|
20240523,183400,523177933,1401,1401,1401,1401,0
|
|
20240523,183300,523177933,1401,1401,1401,1401,0
|
|
20240523,183200,523177933,1401,1401,1401,1401,0
|
|
20240523,183100,523177933,1401,1401,1401,1401,0
|
|
20240523,183000,523177933,1401,1401,1401,1401,0
|
|
20240523,182900,523177933,1401,1401,1401,1401,0
|
|
20240523,182800,523177933,1401,1401,1401,1401,3166
|
|
20240523,182700,523177933,1401,1401,1401,1401,0
|
|
20240523,182600,523177933,1401,1401,1401,1401,0
|
|
20240523,182500,523177933,1401,1401,1401,1401,0
|
|
20240523,182400,523177933,1401,1401,1401,1401,0
|
|
20240523,182300,523177933,1401,1401,1401,1401,0
|
|
20240523,182200,523177933,1401,1401,1401,1401,0
|
|
20240523,182100,523177933,1401,1401,1401,1401,0
|
|
20240523,182000,523177933,1401,1401,1401,1401,0
|
|
20240523,181900,523177933,1401,1401,1401,1401,0
|
|
20240523,181800,523177933,1401,1401,1401,1401,0
|
|
20240523,181700,523177933,1401,1401,1401,1401,0
|
|
20240523,181600,523177933,1401,1401,1401,1401,0
|
|
20240523,181500,523177933,1401,1401,1401,1401,0
|
|
20240523,181400,523177933,1401,1401,1401,1401,0
|
|
20240523,181300,523177933,1401,1401,1401,1401,0
|
|
20240523,181200,523177933,1401,1401,1401,1401,0
|
|
20240523,181100,523177933,1401,1401,1401,1401,0
|
|
20240523,181000,523177933,1401,1401,1401,1401,0
|
|
20240523,180900,523177933,1401,1401,1401,1401,0
|
|
20240523,180800,523177933,1401,1401,1401,1401,0
|
|
20240523,180700,523177933,1401,1401,1401,1401,0
|
|
20240523,180600,523177933,1401,1401,1401,1401,0
|
|
20240523,180500,523177933,1401,1401,1401,1401,0
|
|
20240523,180400,523177933,1401,1401,1401,1401,0
|
|
20240523,180300,523177933,1401,1401,1401,1401,0
|
|
20240523,180200,523177933,1401,1401,1401,1401,0
|
|
20240523,180100,523177933,1401,1401,1401,1401,0
|
|
20240523,180000,523177933,1401,1401,1401,1401,0
|
|
20240523,175900,523177933,1401,1401,1401,1401,0
|
|
20240523,175800,523177933,1401,1401,1401,1401,3166
|
|
20240523,175700,523177933,1401,1401,1401,1401,0
|
|
20240523,175600,523177933,1401,1401,1401,1401,0
|
|
20240523,175500,523177933,1401,1401,1401,1401,0
|
|
20240523,175400,523177933,1401,1401,1401,1401,0
|
|
20240523,175300,523177933,1401,1401,1401,1401,0
|
|
20240523,175200,523177933,1401,1401,1401,1401,0
|
|
20240523,175100,523177933,1401,1401,1401,1401,0
|
|
20240523,175000,523177933,1401,1401,1401,1401,0
|
|
20240523,174900,523177933,1401,1401,1401,1401,0
|
|
20240523,174800,523177933,1401,1401,1401,1401,0
|
|
20240523,174700,523177933,1401,1401,1401,1401,0
|
|
20240523,174600,523177933,1401,1401,1401,1401,0
|
|
20240523,174500,523177933,1401,1401,1401,1401,0
|
|
20240523,174400,523177933,1401,1401,1401,1401,0
|
|
20240523,174300,523177933,1401,1401,1401,1401,0
|
|
20240523,174200,523177933,1401,1401,1401,1401,0
|
|
20240523,174100,523177933,1401,1401,1401,1401,0
|
|
20240523,174000,523177933,1401,1401,1401,1401,0
|
|
20240523,173900,523177933,1401,1401,1401,1401,0
|
|
20240523,173800,523177933,1401,1401,1401,1401,0
|
|
20240523,173700,523177933,1401,1401,1401,1401,0
|
|
20240523,173600,523177933,1401,1401,1401,1401,0
|
|
20240523,173500,523177933,1401,1401,1401,1401,0
|
|
20240523,173400,523177933,1401,1401,1401,1401,0
|
|
20240523,173300,523177933,1401,1401,1401,1401,0
|
|
20240523,173200,523177933,1401,1401,1401,1401,0
|
|
20240523,173100,523177933,1401,1401,1401,1401,0
|
|
20240523,173000,523177933,1401,1401,1401,1401,0
|
|
20240523,172900,523177933,1401,1401,1401,1401,0
|
|
20240523,172800,523177933,1401,1401,1401,1401,3166
|
|
20240523,172700,523177933,1401,1401,1401,1401,0
|
|
20240523,172600,523177933,1401,1401,1401,1401,0
|
|
20240523,172500,523177933,1401,1401,1401,1401,0
|
|
20240523,172400,523177933,1401,1401,1401,1401,0
|
|
20240523,172300,523177933,1401,1401,1401,1401,0
|
|
20240523,172200,523177933,1401,1401,1401,1401,0
|
|
20240523,172100,523177933,1401,1401,1401,1401,0
|
|
20240523,172000,523177933,1401,1401,1401,1401,0
|
|
20240523,171900,523177933,1401,1401,1401,1401,0
|
|
20240523,171800,523177933,1401,1401,1401,1401,0
|
|
20240523,171700,523177933,1401,1401,1401,1401,0
|
|
20240523,171600,523177933,1401,1401,1401,1401,0
|
|
20240523,171500,523177933,1401,1401,1401,1401,0
|
|
20240523,171400,523177933,1401,1401,1401,1401,0
|
|
20240523,171300,523177933,1401,1401,1401,1401,0
|
|
20240523,171200,523177933,1401,1401,1401,1401,0
|
|
20240523,171100,523177933,1401,1401,1401,1401,0
|
|
20240523,171000,523177933,1401,1401,1401,1401,0
|
|
20240523,170900,523177933,1401,1401,1401,1401,0
|
|
20240523,170800,523177933,1401,1401,1401,1401,0
|
|
20240523,170700,523177933,1401,1401,1401,1401,0
|
|
20240523,170600,523177933,1401,1401,1401,1401,0
|
|
20240523,170500,523177933,1401,1401,1401,1401,0
|
|
20240523,170400,523177933,1401,1401,1401,1401,0
|
|
20240523,170300,523177933,1401,1401,1401,1401,0
|
|
20240523,170200,523177933,1401,1401,1401,1401,0
|
|
20240523,170100,523177933,1401,1401,1401,1401,0
|
|
20240523,170000,523177933,1401,1401,1401,1401,0
|
|
20240523,165900,523177933,1401,1401,1401,1401,0
|
|
20240523,165800,523177933,1401,1401,1401,1401,3166
|
|
20240523,165700,523177933,1401,1401,1401,1401,0
|
|
20240523,165600,523177933,1401,1401,1401,1401,0
|
|
20240523,165500,523177933,1401,1401,1401,1401,0
|
|
20240523,165400,523177933,1401,1401,1401,1401,0
|
|
20240523,165300,523177933,1401,1401,1401,1401,0
|
|
20240523,165200,523177933,1401,1401,1401,1401,0
|
|
20240523,165100,523177933,1401,1401,1401,1401,0
|
|
20240523,165000,523177933,1401,1401,1401,1401,0
|
|
20240523,164900,523177933,1401,1401,1401,1401,0
|
|
20240523,164800,523177933,1401,1401,1401,1401,0
|
|
20240523,164700,523177933,1401,1401,1401,1401,0
|
|
20240523,164600,523177933,1401,1401,1401,1401,0
|
|
20240523,164500,523177933,1401,1401,1401,1401,0
|
|
20240523,164400,523177933,1401,1401,1401,1401,0
|
|
20240523,164300,523177933,1401,1401,1401,1401,0
|
|
20240523,164200,523177933,1401,1401,1401,1401,0
|
|
20240523,164100,523177933,1401,1401,1401,1401,0
|
|
20240523,164000,523177933,1401,1401,1401,1401,0
|
|
20240523,163900,523177933,1401,1401,1401,1401,0
|
|
20240523,163800,523177933,1401,1401,1401,1401,0
|
|
20240523,163700,523177933,1401,1401,1401,1401,0
|
|
20240523,163600,523177933,1401,1401,1401,1401,0
|
|
20240523,163500,523177933,1401,1401,1401,1401,0
|
|
20240523,163400,523177933,1401,1401,1401,1401,0
|
|
20240523,163300,523177933,1401,1401,1401,1401,0
|
|
20240523,163200,523177933,1401,1401,1401,1401,0
|
|
20240523,163100,523177933,1401,1401,1401,1401,0
|
|
20240523,163000,523177933,1401,1401,1401,1401,0
|
|
20240523,162900,523177933,1401,1401,1401,1401,0
|
|
20240523,162800,523177933,1401,1401,1401,1401,3166
|
|
20240523,162700,523177933,1401,1401,1401,1401,0
|
|
20240523,162600,523177933,1401,1401,1401,1401,0
|
|
20240523,162500,523177933,1401,1401,1401,1401,0
|
|
20240523,162400,523177933,1401,1401,1401,1401,0
|
|
20240523,162300,523177933,1401,1401,1401,1401,0
|
|
20240523,162200,523177933,1401,1401,1401,1401,0
|
|
20240523,162100,523177933,1401,1401,1401,1401,0
|
|
20240523,162000,523177933,1401,1401,1401,1401,0
|
|
20240523,161900,523177933,1401,1401,1401,1401,0
|
|
20240523,161800,523177933,1401,1401,1401,1401,0
|
|
20240523,161700,523177933,1401,1401,1401,1401,0
|
|
20240523,161600,523177933,1401,1401,1401,1401,0
|
|
20240523,161500,523177933,1401,1401,1401,1401,0
|
|
20240523,161400,523177933,1401,1401,1401,1401,0
|
|
20240523,161300,523177933,1401,1401,1401,1401,0
|
|
20240523,161200,523177933,1401,1401,1401,1401,0
|
|
20240523,161100,523177933,1401,1401,1401,1401,0
|
|
20240523,161000,523177933,1401,1401,1401,1401,0
|
|
20240523,160900,523177933,1401,1401,1401,1401,0
|
|
20240523,160800,523177933,1401,1401,1401,1401,0
|
|
20240523,160700,523177933,1401,1401,1401,1401,0
|
|
20240523,160600,523177933,1401,1401,1401,1401,0
|
|
20240523,160500,523177933,1401,1401,1401,1401,0
|
|
20240523,160400,523177933,1401,1401,1401,1401,0
|
|
20240523,160300,523177933,1401,1401,1401,1401,0
|
|
20240523,160200,523177933,1401,1401,1401,1401,0
|
|
20240523,160100,523177933,1401,1401,1401,1401,0
|
|
20240523,160000,523177933,1401,1401,1401,1401,0
|
|
20240523,155900,523177933,1401,1401,1401,1401,0
|
|
20240523,155800,523177933,1401,1401,1401,1401,3166
|
|
20240523,155700,523177933,1401,1401,1401,1401,0
|
|
20240523,155600,523177933,1401,1401,1401,1401,0
|
|
20240523,155500,523177933,1401,1401,1401,1401,0
|
|
20240523,155400,523177933,1401,1401,1401,1401,0
|
|
20240523,155300,523177933,1401,1401,1401,1401,0
|
|
20240523,155200,523177933,1401,1401,1401,1401,0
|
|
20240523,155100,523177933,1401,1401,1401,1401,0
|
|
20240523,155000,523177933,1401,1401,1401,1401,0
|
|
20240523,154900,523177933,1401,1401,1401,1401,0
|
|
20240523,154800,523177933,1401,1401,1401,1401,0
|
|
20240523,154700,523177933,1401,1401,1401,1401,0
|
|
20240523,154600,523177933,1401,1401,1401,1401,0
|
|
20240523,154500,523177933,1401,1401,1401,1401,0
|
|
20240523,154400,523177933,1401,1401,1401,1401,0
|
|
20240523,154300,523177933,1401,1401,1401,1401,0
|
|
20240523,154200,523177933,1401,1401,1401,1401,0
|
|
20240523,154100,523177933,1401,1401,1401,1401,0
|
|
20240523,154000,523177933,1401,1401,1401,1401,0
|
|
20240523,153900,523177933,1401,1401,1401,1401,0
|
|
20240523,153800,523177933,1401,1401,1401,1401,0
|
|
20240523,153700,523177933,1401,1401,1401,1401,0
|
|
20240523,153600,523177933,1401,1401,1401,1401,0
|
|
20240523,153500,523177933,1401,1401,1401,1401,0
|
|
20240523,153400,523177933,1401,1401,1401,1401,0
|
|
20240523,153300,523177933,1401,1401,1401,1401,0
|
|
20240523,153200,523177933,1401,1401,1401,1401,0
|
|
20240523,153100,523177933,1401,1401,1401,1401,0
|
|
20240523,153000,523177933,1401,1401,1401,1401,3166
|
|
20240523,152900,518742367,1417,1417,1417,1417,0
|
|
20240523,152800,518742367,1417,1417,1417,1417,0
|
|
20240523,152700,518742367,1417,1417,1417,1417,0
|
|
20240523,152600,518742367,1417,1417,1417,1417,0
|
|
20240523,152500,518742367,1417,1417,1417,1417,0
|
|
20240523,152400,518742367,1417,1417,1417,1417,0
|
|
20240523,152300,518742367,1417,1417,1417,1417,0
|
|
20240523,152200,518742367,1417,1417,1417,1417,0
|
|
20240523,152100,518742367,1417,1417,1417,1417,0
|
|
20240523,152000,518742367,1417,1417,1417,1417,0
|
|
20240523,151900,518742367,1417,1409,1417,1400,5613
|
|
20240523,151800,510847205,1409,1409,1409,1409,0
|
|
20240523,151700,510847205,1409,1409,1409,1409,1
|
|
20240523,151600,510845796,1409,1402,1409,1402,1795
|
|
20240523,151500,508328191,1402,1402,1402,1402,228
|
|
20240523,151400,508008535,1409,1409,1409,1409,0
|
|
20240523,151300,508008535,1409,1409,1409,1409,0
|
|
20240523,151200,508008535,1409,1409,1409,1409,0
|
|
20240523,151100,508008535,1409,1409,1409,1409,2
|
|
20240523,151000,508005717,1401,1402,1402,1400,2444
|
|
20240523,150900,504581903,1411,1411,1411,1411,0
|
|
20240523,150800,504581903,1411,1402,1411,1402,1002
|
|
20240523,150700,503177081,1402,1412,1412,1402,1100
|
|
20240523,150600,501634871,1400,1410,1410,1400,9849
|
|
20240523,150500,487825115,1413,1413,1413,1413,0
|
|
20240523,150400,487825115,1413,1413,1413,1413,1
|
|
20240523,150300,487823702,1410,1410,1410,1410,5203
|
|
20240523,150200,480487472,1409,1409,1409,1409,0
|
|
20240523,150100,480487472,1409,1409,1409,1409,0
|
|
20240523,150000,480487472,1409,1408,1409,1408,1163
|
|
20240523,145900,478848969,1404,1404,1404,1404,1
|
|
20240523,145800,478847565,1409,1405,1409,1405,1001
|
|
20240523,145700,477441156,1410,1410,1410,1410,1
|
|
20240523,145600,477439746,1410,1410,1410,1410,1006
|
|
20240523,145500,476021286,1410,1410,1410,1410,0
|
|
20240523,145400,476021286,1410,1410,1410,1410,0
|
|
20240523,145300,476021286,1410,1410,1410,1410,1
|
|
20240523,145200,476019876,1409,1407,1409,1407,1500
|
|
20240523,145100,473908376,1409,1409,1409,1409,0
|
|
20240523,145000,473908376,1409,1409,1409,1409,500
|
|
20240523,144900,473203876,1409,1409,1409,1409,2
|
|
20240523,144800,473201058,1408,1408,1408,1408,1
|
|
20240523,144700,473199650,1410,1410,1410,1410,0
|
|
20240523,144600,473199650,1410,1410,1410,1410,0
|
|
20240523,144500,473199650,1410,1410,1410,1410,0
|
|
20240523,144400,473199650,1410,1410,1410,1410,0
|
|
20240523,144300,473199650,1410,1410,1410,1406,172
|
|
20240523,144200,472957810,1406,1406,1406,1406,41
|
|
20240523,144100,472900164,1407,1407,1407,1407,49
|
|
20240523,144000,472831221,1407,1407,1407,1407,1709
|
|
20240523,143900,470426658,1402,1402,1402,1402,0
|
|
20240523,143800,470426658,1402,1407,1407,1402,51
|
|
20240523,143700,470355151,1402,1402,1402,1402,0
|
|
20240523,143600,470355151,1402,1402,1402,1402,0
|
|
20240523,143500,470355151,1402,1406,1406,1402,6080
|
|
20240523,143400,461829881,1407,1407,1407,1407,103
|
|
20240523,143300,461684960,1407,1407,1407,1407,2522
|
|
20240523,143200,458136506,1407,1407,1407,1402,1076
|
|
20240523,143100,456627339,1407,1407,1407,1407,0
|
|
20240523,143000,456627339,1407,1407,1407,1407,555
|
|
20240523,142900,455846454,1408,1407,1408,1407,1646
|
|
20240523,142800,453529582,1402,1407,1407,1402,3012
|
|
20240523,142700,449306507,1407,1407,1407,1407,33
|
|
20240523,142600,449260076,1407,1407,1407,1407,220
|
|
20240523,142500,448950536,1407,1407,1407,1407,17
|
|
20240523,142400,448926617,1407,1407,1407,1407,2
|
|
20240523,142300,448923803,1407,1407,1407,1407,0
|
|
20240523,142200,448923803,1407,1407,1407,1407,0
|
|
20240523,142100,448923803,1407,1407,1407,1407,0
|
|
20240523,142000,448923803,1407,1407,1407,1407,0
|
|
20240523,141900,448923803,1407,1407,1407,1407,100
|
|
20240523,141800,448783103,1407,1407,1407,1407,100
|
|
20240523,141700,448642403,1411,1411,1411,1411,0
|
|
20240523,141600,448642403,1411,1411,1411,1411,0
|
|
20240523,141500,448642403,1411,1411,1411,1411,0
|
|
20240523,141400,448642403,1411,1411,1411,1411,0
|
|
20240523,141300,448642403,1411,1411,1411,1411,0
|
|
20240523,141200,448642403,1411,1411,1411,1411,0
|
|
20240523,141100,448642403,1411,1411,1411,1411,0
|
|
20240523,141000,448642403,1411,1410,1411,1410,5
|
|
20240523,140900,448635352,1404,1404,1404,1404,10
|
|
20240523,140800,448621312,1405,1407,1407,1405,1712
|
|
20240523,140700,446212964,1407,1407,1407,1407,0
|
|
20240523,140600,446212964,1407,1407,1407,1407,0
|
|
20240523,140500,446212964,1407,1407,1407,1407,0
|
|
20240523,140400,446212964,1407,1409,1409,1407,932
|
|
20240523,140300,444900576,1408,1407,1408,1407,1615
|
|
20240523,140200,442626940,1407,1407,1407,1407,1
|
|
20240523,140100,442625533,1405,1405,1405,1405,0
|
|
20240523,140000,442625533,1405,1405,1405,1404,17
|
|
20240523,135900,442601649,1412,1412,1412,1412,0
|
|
20240523,135800,442601649,1412,1412,1412,1412,0
|
|
20240523,135700,442601649,1412,1412,1412,1412,1
|
|
20240523,135600,442600237,1412,1400,1412,1400,745
|
|
20240523,135500,441556692,1398,1400,1400,1398,4500
|
|
20240523,135400,435260485,1413,1414,1414,1400,3002
|
|
20240523,135300,431055083,1415,1415,1415,1415,0
|
|
20240523,135200,431055083,1415,1415,1415,1415,0
|
|
20240523,135100,431055083,1415,1401,1415,1398,7697
|
|
20240523,135000,420281699,1400,1413,1413,1398,19069
|
|
20240523,134900,393572789,1413,1413,1413,1413,0
|
|
20240523,134800,393572789,1413,1420,1420,1413,1072
|
|
20240523,134700,392057541,1430,1420,1430,1420,14
|
|
20240523,134600,392037651,1420,1421,1421,1420,1300
|
|
20240523,134500,390191107,1421,1421,1421,1421,0
|
|
20240523,134400,390191107,1421,1421,1421,1421,0
|
|
20240523,134300,390191107,1421,1423,1423,1421,700
|
|
20240523,134200,389195263,1433,1433,1433,1433,0
|
|
20240523,134100,389195263,1433,1433,1433,1433,4
|
|
20240523,134000,389189531,1435,1435,1435,1435,0
|
|
20240523,133900,389189531,1435,1435,1435,1435,0
|
|
20240523,133800,389189531,1435,1435,1435,1435,20
|
|
20240523,133700,389160831,1435,1423,1435,1423,571
|
|
20240523,133600,388348286,1438,1438,1438,1438,0
|
|
20240523,133500,388348286,1438,1438,1438,1438,0
|
|
20240523,133400,388348286,1438,1438,1438,1438,0
|
|
20240523,133300,388348286,1438,1438,1438,1438,0
|
|
20240523,133200,388348286,1438,1438,1438,1438,0
|
|
20240523,133100,388348286,1438,1438,1438,1438,0
|
|
20240523,133000,388348286,1438,1424,1438,1424,801
|
|
20240523,132900,387207648,1424,1424,1424,1424,28
|
|
20240523,132800,387167776,1440,1440,1440,1440,0
|
|
20240523,132700,387167776,1440,1440,1440,1440,0
|
|
20240523,132600,387167776,1440,1440,1440,1440,0
|
|
20240523,132500,387167776,1440,1440,1440,1440,0
|
|
20240523,132400,387167776,1440,1440,1440,1440,2
|
|
20240523,132300,387164896,1440,1440,1440,1440,1
|
|
20240523,132200,387163456,1430,1430,1430,1430,0
|
|
20240523,132100,387163456,1430,1430,1430,1430,46
|
|
20240523,132000,387097676,1430,1432,1432,1430,482
|
|
20240523,131900,386408097,1432,1432,1432,1432,0
|
|
20240523,131800,386408097,1432,1432,1432,1432,0
|
|
20240523,131700,386408097,1432,1432,1432,1432,0
|
|
20240523,131600,386408097,1432,1432,1432,1432,0
|
|
20240523,131500,386408097,1432,1432,1432,1432,69
|
|
20240523,131400,386309289,1431,1431,1431,1431,0
|
|
20240523,131300,386309289,1431,1431,1431,1431,0
|
|
20240523,131200,386309289,1431,1431,1431,1431,3
|
|
20240523,131100,386304996,1430,1430,1430,1430,200
|
|
20240523,131000,386018996,1430,1432,1432,1430,100
|
|
20240523,130900,385875984,1450,1450,1450,1450,0
|
|
20240523,130800,385875984,1450,1450,1450,1450,0
|
|
20240523,130700,385875984,1450,1450,1450,1450,0
|
|
20240523,130600,385875984,1450,1450,1450,1450,0
|
|
20240523,130500,385875984,1450,1450,1450,1450,1
|
|
20240523,130400,385874534,1440,1440,1440,1440,0
|
|
20240523,130300,385874534,1440,1450,1450,1440,3002
|
|
20240523,130200,381531634,1450,1430,1450,1430,3009
|
|
20240523,130100,377183724,1445,1440,1445,1440,10
|
|
20240523,130000,377169319,1440,1440,1440,1440,5033
|
|
20240523,125900,369921799,1440,1440,1440,1440,300
|
|
20240523,125800,369489799,1440,1440,1440,1440,0
|
|
20240523,125700,369489799,1440,1440,1440,1440,0
|
|
20240523,125600,369489799,1440,1440,1440,1440,0
|
|
20240523,125500,369489799,1440,1440,1440,1440,200
|
|
20240523,125400,369201799,1440,1440,1440,1437,5034
|
|
20240523,125300,361964272,1440,1440,1440,1440,14
|
|
20240523,125200,361944112,1440,1430,1440,1430,5690
|
|
20240523,125100,353766796,1430,1429,1430,1426,4411
|
|
20240523,125000,347461266,1422,1419,1422,1419,3061
|
|
20240523,124900,343113524,1412,1405,1415,1405,21006
|
|
20240523,124800,313496143,1405,1405,1405,1405,1
|
|
20240523,124700,313494738,1405,1405,1405,1405,1
|
|
20240523,124600,313493333,1399,1399,1399,1399,125
|
|
20240523,124500,313318458,1399,1399,1399,1399,0
|
|
20240523,124400,313318458,1399,1404,1404,1399,95
|
|
20240523,124300,313185083,1405,1405,1405,1405,1
|
|
20240523,124200,313183678,1405,1405,1405,1405,10
|
|
20240523,124100,313169628,1404,1404,1404,1404,0
|
|
20240523,124000,313169628,1404,1404,1404,1404,4989
|
|
20240523,123900,306165072,1404,1404,1404,1404,5000
|
|
20240523,123800,299145072,1404,1404,1404,1404,1000
|
|
20240523,123700,297741072,1399,1400,1400,1399,1610
|
|
20240523,123600,295487997,1401,1401,1401,1401,0
|
|
20240523,123500,295487997,1401,1401,1401,1401,0
|
|
20240523,123400,295487997,1401,1401,1401,1401,0
|
|
20240523,123300,295487997,1401,1403,1403,1401,5745
|
|
20240523,123200,287439136,1404,1404,1404,1404,200
|
|
20240523,123100,287158336,1404,1404,1404,1404,0
|
|
20240523,123000,287158336,1404,1404,1404,1404,0
|
|
20240523,122900,287158336,1404,1404,1404,1404,0
|
|
20240523,122800,287158336,1404,1404,1404,1404,10
|
|
20240523,122700,287144296,1401,1401,1401,1401,0
|
|
20240523,122600,287144296,1401,1401,1401,1401,0
|
|
20240523,122500,287144296,1401,1401,1401,1401,0
|
|
20240523,122400,287144296,1401,1401,1401,1401,0
|
|
20240523,122300,287144296,1401,1402,1402,1401,1302
|
|
20240523,122200,285319980,1402,1404,1404,1402,1000
|
|
20240523,122100,283917950,1405,1405,1405,1405,0
|
|
20240523,122000,283917950,1405,1405,1405,1405,5
|
|
20240523,121900,283910925,1405,1405,1405,1405,350
|
|
20240523,121800,283419175,1405,1405,1405,1405,0
|
|
20240523,121700,283419175,1405,1405,1405,1405,0
|
|
20240523,121600,283419175,1405,1405,1405,1405,0
|
|
20240523,121500,283419175,1405,1405,1405,1405,20
|
|
20240523,121400,283391075,1405,1405,1405,1405,0
|
|
20240523,121300,283391075,1405,1405,1405,1405,0
|
|
20240523,121200,283391075,1405,1405,1405,1405,0
|
|
20240523,121100,283391075,1405,1405,1405,1405,90
|
|
20240523,121000,283264625,1405,1405,1405,1405,200
|
|
20240523,120900,282983625,1405,1405,1405,1405,0
|
|
20240523,120800,282983625,1405,1405,1405,1405,30
|
|
20240523,120700,282941475,1405,1405,1405,1405,0
|
|
20240523,120600,282941475,1405,1405,1405,1405,0
|
|
20240523,120500,282941475,1405,1405,1405,1405,0
|
|
20240523,120400,282941475,1405,1405,1405,1405,0
|
|
20240523,120300,282941475,1405,1405,1405,1405,0
|
|
20240523,120200,282941475,1405,1405,1405,1405,0
|
|
20240523,120100,282941475,1405,1405,1405,1405,50
|
|
20240523,120000,282871225,1405,1405,1405,1405,50
|
|
20240523,115900,282800975,1406,1406,1406,1406,0
|
|
20240523,115800,282800975,1406,1406,1406,1406,0
|
|
20240523,115700,282800975,1406,1406,1406,1406,1
|
|
20240523,115600,282799569,1397,1397,1397,1397,0
|
|
20240523,115500,282799569,1397,1397,1397,1397,0
|
|
20240523,115400,282799569,1397,1397,1397,1397,0
|
|
20240523,115300,282799569,1397,1397,1397,1397,1257
|
|
20240523,115200,281043540,1406,1406,1406,1406,0
|
|
20240523,115100,281043540,1406,1406,1406,1406,0
|
|
20240523,115000,281043540,1406,1400,1406,1400,4000
|
|
20240523,114900,275425200,1399,1399,1399,1399,10000
|
|
20240523,114800,261435200,1397,1397,1397,1397,661
|
|
20240523,114700,260511783,1397,1398,1398,1397,247
|
|
20240523,114600,260166599,1399,1400,1400,1399,162
|
|
20240523,114500,259939907,1400,1400,1400,1400,7
|
|
20240523,114400,259930107,1406,1401,1406,1400,1189
|
|
20240523,114300,258265390,1402,1402,1402,1402,0
|
|
20240523,114200,258265390,1402,1402,1402,1402,0
|
|
20240523,114100,258265390,1402,1402,1402,1402,0
|
|
20240523,114000,258265390,1402,1402,1402,1402,1009
|
|
20240523,113900,256850772,1402,1402,1402,1402,0
|
|
20240523,113800,256850772,1402,1403,1403,1402,10
|
|
20240523,113700,256836747,1401,1402,1402,1401,10
|
|
20240523,113600,256822732,1408,1408,1408,1408,0
|
|
20240523,113500,256822732,1408,1408,1408,1408,0
|
|
20240523,113400,256822732,1408,1408,1408,1401,1932
|
|
20240523,113300,254115408,1403,1404,1404,1403,765
|
|
20240523,113200,253041880,1404,1404,1404,1404,22
|
|
20240523,113100,253010992,1405,1405,1405,1405,0
|
|
20240523,113000,253010992,1405,1405,1405,1405,0
|
|
20240523,112900,253010992,1405,1405,1405,1405,0
|
|
20240523,112800,253010992,1405,1405,1405,1405,0
|
|
20240523,112700,253010992,1405,1406,1406,1405,15
|
|
20240523,112600,252989912,1408,1408,1408,1408,612
|
|
20240523,112500,252128216,1408,1408,1408,1408,0
|
|
20240523,112400,252128216,1408,1408,1408,1408,0
|
|
20240523,112300,252128216,1408,1408,1408,1408,5
|
|
20240523,112200,252121176,1408,1408,1408,1408,500
|
|
20240523,112100,251417176,1408,1408,1408,1408,0
|
|
20240523,112000,251417176,1408,1408,1408,1408,0
|
|
20240523,111900,251417176,1408,1408,1408,1408,1
|
|
20240523,111800,251415768,1402,1402,1402,1402,1000
|
|
20240523,111700,250013768,1409,1409,1409,1409,0
|
|
20240523,111600,250013768,1409,1409,1409,1409,0
|
|
20240523,111500,250013768,1409,1409,1409,1409,0
|
|
20240523,111400,250013768,1409,1409,1409,1409,0
|
|
20240523,111300,250013768,1409,1401,1409,1401,16
|
|
20240523,111200,249991344,1409,1409,1409,1409,0
|
|
20240523,111100,249991344,1409,1406,1409,1402,6231
|
|
20240523,111000,241255247,1406,1406,1406,1406,0
|
|
20240523,110900,241255247,1406,1406,1406,1406,0
|
|
20240523,110800,241255247,1406,1408,1409,1406,4005
|
|
20240523,110700,235612381,1409,1403,1409,1402,1208
|
|
20240523,110600,233918332,1412,1412,1412,1412,0
|
|
20240523,110500,233918332,1412,1412,1412,1412,38
|
|
20240523,110400,233864676,1413,1413,1413,1413,510
|
|
20240523,110300,233144046,1414,1414,1414,1414,0
|
|
20240523,110200,233144046,1414,1414,1414,1414,0
|
|
20240523,110100,233144046,1414,1407,1414,1407,326
|
|
20240523,110000,232685357,1401,1407,1407,1400,3213
|
|
20240523,105900,228181792,1406,1406,1406,1406,1
|
|
20240523,105800,228180386,1415,1415,1415,1415,5
|
|
20240523,105700,228173311,1418,1410,1418,1410,13001
|
|
20240523,105600,209787604,1410,1402,1410,1402,514
|
|
20240523,105500,209064132,1396,1396,1396,1396,0
|
|
20240523,105400,209064132,1396,1396,1396,1396,288
|
|
20240523,105300,208662084,1396,1396,1396,1396,300
|
|
20240523,105200,208243284,1396,1396,1396,1396,59
|
|
20240523,105100,208160920,1396,1396,1396,1396,1200
|
|
20240523,105000,206485720,1390,1396,1396,1390,557
|
|
20240523,104900,205711296,1396,1396,1396,1396,31
|
|
20240523,104800,205668020,1396,1396,1396,1396,0
|
|
20240523,104700,205668020,1396,1396,1396,1396,2790
|
|
20240523,104600,201773180,1390,1396,1396,1390,11072
|
|
20240523,104500,186374684,1397,1398,1398,1397,801
|
|
20240523,104400,185255463,1399,1399,1399,1399,1588
|
|
20240523,104300,183033851,1401,1400,1401,1400,669
|
|
20240523,104200,182097221,1401,1402,1402,1401,751
|
|
20240523,104100,181045007,1402,1403,1403,1401,363
|
|
20240523,104000,180536156,1406,1406,1406,1406,0
|
|
20240523,103900,180536156,1406,1406,1406,1406,20
|
|
20240523,103800,180508036,1406,1406,1406,1402,2629
|
|
20240523,103700,176820430,1406,1406,1406,1406,0
|
|
20240523,103600,176820430,1406,1406,1406,1406,0
|
|
20240523,103500,176820430,1406,1410,1410,1406,3013
|
|
20240523,103400,172572152,1406,1404,1406,1404,12
|
|
20240523,103300,172555284,1409,1409,1409,1409,100
|
|
20240523,103200,172414384,1405,1409,1410,1405,42
|
|
20240523,103100,172355325,1404,1404,1404,1404,217
|
|
20240523,103000,172050657,1404,1404,1404,1404,3
|
|
20240523,102900,172046445,1404,1404,1404,1404,60
|
|
20240523,102800,171962205,1404,1403,1404,1400,28270
|
|
20240523,102700,132359436,1403,1403,1403,1403,0
|
|
20240523,102600,132359436,1403,1403,1403,1403,0
|
|
20240523,102500,132359436,1403,1405,1405,1403,3773
|
|
20240523,102400,127060646,1405,1405,1405,1405,0
|
|
20240523,102300,127060646,1405,1407,1407,1405,2560
|
|
20240523,102200,123462324,1407,1410,1410,1407,3000
|
|
20240523,102100,119240337,1410,1410,1410,1410,0
|
|
20240523,102000,119240337,1410,1410,1410,1410,0
|
|
20240523,101900,119240337,1410,1410,1410,1410,0
|
|
20240523,101800,119240337,1410,1414,1414,1410,567
|
|
20240523,101700,118438611,1414,1414,1414,1414,0
|
|
20240523,101600,118438611,1414,1414,1414,1414,50
|
|
20240523,101500,118367911,1414,1414,1414,1414,1000
|
|
20240523,101400,116953911,1414,1414,1414,1414,0
|
|
20240523,101300,116953911,1414,1414,1414,1414,1000
|
|
20240523,101200,115539911,1414,1414,1414,1414,0
|
|
20240523,101100,115539911,1414,1414,1414,1414,5
|
|
20240523,101000,115532841,1414,1414,1414,1414,1
|
|
20240523,100900,115531427,1414,1414,1414,1414,0
|
|
20240523,100800,115531427,1414,1414,1414,1414,0
|
|
20240523,100700,115531427,1414,1414,1414,1414,242
|
|
20240523,100600,115189239,1414,1414,1414,1414,0
|
|
20240523,100500,115189239,1414,1414,1414,1414,0
|
|
20240523,100400,115189239,1414,1407,1414,1407,1001
|
|
20240523,100300,113780825,1407,1407,1407,1407,0
|
|
20240523,100200,113780825,1407,1408,1408,1407,4700
|
|
20240523,100100,107167231,1415,1410,1415,1408,2561
|
|
20240523,100000,103559992,1409,1409,1409,1409,0
|
|
20240523,095900,103559992,1409,1410,1410,1409,1700
|
|
20240523,095800,101163616,1410,1411,1411,1410,3500
|
|
20240523,095700,96228516,1416,1416,1416,1416,2
|
|
20240523,095600,96225684,1416,1410,1416,1409,617
|
|
20240523,095500,95355353,1416,1416,1416,1416,800
|
|
20240523,095400,94222553,1416,1416,1416,1416,4
|
|
20240523,095300,94216889,1416,1416,1416,1416,202
|
|
20240523,095200,93930857,1410,1410,1410,1410,105
|
|
20240523,095100,93782807,1410,1412,1412,1410,1800
|
|
20240523,095000,91244447,1415,1415,1415,1415,10
|
|
20240523,094900,91230297,1418,1418,1418,1418,0
|
|
20240523,094800,91230297,1418,1418,1418,1418,0
|
|
20240523,094700,91230297,1418,1418,1418,1418,0
|
|
20240523,094600,91230297,1418,1411,1418,1410,4484
|
|
20240523,094500,84889803,1416,1418,1418,1416,3764
|
|
20240523,094400,79556755,1416,1415,1416,1415,1927
|
|
20240523,094300,76828311,1409,1409,1409,1409,0
|
|
20240523,094200,76828311,1409,1411,1411,1409,5000
|
|
20240523,094100,69780151,1415,1415,1416,1415,1197
|
|
20240523,094000,68085657,1418,1418,1418,1418,0
|
|
20240523,093900,68085657,1418,1418,1418,1418,1
|
|
20240523,093800,68084239,1410,1410,1410,1410,0
|
|
20240523,093700,68084239,1410,1416,1416,1410,2152
|
|
20240523,093600,65042957,1416,1417,1417,1416,5623
|
|
20240523,093500,57080568,1417,1417,1417,1417,0
|
|
20240523,093400,57080568,1417,1415,1417,1415,590
|
|
20240523,093300,56245320,1407,1410,1410,1407,3000
|
|
20240523,093200,52021650,1410,1410,1410,1410,0
|
|
20240523,093100,52021650,1410,1410,1412,1410,1039
|
|
20240523,093000,50556460,1410,1415,1415,1410,1010
|
|
20240523,092900,49131809,1416,1416,1416,1416,46
|
|
20240523,092800,49066673,1410,1410,1410,1410,2421
|
|
20240523,092700,45653063,1410,1410,1410,1410,4
|
|
20240523,092600,45647423,1410,1412,1412,1410,2773
|
|
20240523,092500,41735806,1412,1413,1413,1412,5351
|
|
20240523,092400,34177333,1413,1420,1420,1413,5213
|
|
20240523,092300,26802580,1421,1420,1421,1420,1413
|
|
20240523,092200,24795807,1420,1415,1420,1415,1010
|
|
20240523,092100,23366607,1413,1420,1420,1413,1475
|
|
20240523,092000,21280179,1435,1435,1435,1435,0
|
|
20240523,091900,21280179,1435,1435,1435,1435,0
|
|
20240523,091800,21280179,1435,1435,1435,1435,2
|
|
20240523,091700,21277309,1419,1420,1420,1419,1566
|
|
20240523,091600,19055054,1420,1419,1420,1418,3416
|
|
20240523,091500,14207610,1420,1417,1429,1412,4713
|
|
20240523,091400,7549313,1434,1434,1434,1434,0
|
|
20240523,091300,7549313,1434,1434,1434,1434,10
|
|
20240523,091200,7534973,1440,1440,1440,1440,0
|
|
20240523,091100,7534973,1440,1440,1440,1440,1
|
|
20240523,091000,7533533,1411,1411,1411,1411,0
|
|
20240523,090900,7533533,1411,1420,1420,1411,800
|
|
20240523,090800,6401220,1420,1421,1421,1420,157
|
|
20240523,090700,6178278,1425,1445,1445,1425,870
|
|
20240523,090600,4933244,1445,1445,1445,1445,4
|
|
20240523,090500,4927464,1445,1429,1445,1429,13
|
|
20240523,090400,4908861,1447,1447,1447,1447,50
|
|
20240523,090300,4836511,1447,1450,1450,1430,69
|
|
20240523,090200,4737785,1435,1450,1450,1435,92
|
|
20240523,090100,4604820,1450,1470,1470,1450,112
|
|
20240523,090000,4442400,1440,1440,1440,1440,3085
|