602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,185900,484666752,1402,1402,1402,1402,11495
|
|
20240528,185800,484666752,1402,1402,1402,1402,0
|
|
20240528,185700,484666752,1402,1402,1402,1402,0
|
|
20240528,185600,484666752,1402,1402,1402,1402,0
|
|
20240528,185500,484666752,1402,1402,1402,1402,0
|
|
20240528,185400,484666752,1402,1402,1402,1402,0
|
|
20240528,185300,484666752,1402,1402,1402,1402,0
|
|
20240528,185200,484666752,1402,1402,1402,1402,0
|
|
20240528,185100,484666752,1402,1402,1402,1402,0
|
|
20240528,185000,484666752,1402,1402,1402,1402,0
|
|
20240528,184900,484666752,1402,1402,1402,1402,0
|
|
20240528,184800,484666752,1402,1402,1402,1402,0
|
|
20240528,184700,484666752,1402,1402,1402,1402,0
|
|
20240528,184600,484666752,1402,1402,1402,1402,0
|
|
20240528,184500,484666752,1402,1402,1402,1402,0
|
|
20240528,184400,484666752,1402,1402,1402,1402,0
|
|
20240528,184300,484666752,1402,1402,1402,1402,0
|
|
20240528,184200,484666752,1402,1402,1402,1402,0
|
|
20240528,184100,484666752,1402,1402,1402,1402,0
|
|
20240528,184000,484666752,1402,1402,1402,1402,0
|
|
20240528,183900,484666752,1402,1402,1402,1402,0
|
|
20240528,183800,484666752,1402,1402,1402,1402,0
|
|
20240528,183700,484666752,1402,1402,1402,1402,0
|
|
20240528,183600,484666752,1402,1402,1402,1402,0
|
|
20240528,183500,484666752,1402,1402,1402,1402,0
|
|
20240528,183400,484666752,1402,1402,1402,1402,0
|
|
20240528,183300,484666752,1402,1402,1402,1402,0
|
|
20240528,183200,484666752,1402,1402,1402,1402,0
|
|
20240528,183100,484666752,1402,1402,1402,1402,0
|
|
20240528,183000,484666752,1402,1402,1402,1402,0
|
|
20240528,182900,484666752,1402,1402,1402,1402,11495
|
|
20240528,182800,484666752,1402,1402,1402,1402,0
|
|
20240528,182700,484666752,1402,1402,1402,1402,0
|
|
20240528,182600,484666752,1402,1402,1402,1402,0
|
|
20240528,182500,484666752,1402,1402,1402,1402,0
|
|
20240528,182400,484666752,1402,1402,1402,1402,0
|
|
20240528,182300,484666752,1402,1402,1402,1402,0
|
|
20240528,182200,484666752,1402,1402,1402,1402,0
|
|
20240528,182100,484666752,1402,1402,1402,1402,0
|
|
20240528,182000,484666752,1402,1402,1402,1402,0
|
|
20240528,181900,484666752,1402,1402,1402,1402,0
|
|
20240528,181800,484666752,1402,1402,1402,1402,0
|
|
20240528,181700,484666752,1402,1402,1402,1402,0
|
|
20240528,181600,484666752,1402,1402,1402,1402,0
|
|
20240528,181500,484666752,1402,1402,1402,1402,0
|
|
20240528,181400,484666752,1402,1402,1402,1402,0
|
|
20240528,181300,484666752,1402,1402,1402,1402,0
|
|
20240528,181200,484666752,1402,1402,1402,1402,0
|
|
20240528,181100,484666752,1402,1402,1402,1402,0
|
|
20240528,181000,484666752,1402,1402,1402,1402,0
|
|
20240528,180900,484666752,1402,1402,1402,1402,0
|
|
20240528,180800,484666752,1402,1402,1402,1402,0
|
|
20240528,180700,484666752,1402,1402,1402,1402,0
|
|
20240528,180600,484666752,1402,1402,1402,1402,0
|
|
20240528,180500,484666752,1402,1402,1402,1402,0
|
|
20240528,180400,484666752,1402,1402,1402,1402,0
|
|
20240528,180300,484666752,1402,1402,1402,1402,0
|
|
20240528,180200,484666752,1402,1402,1402,1402,0
|
|
20240528,180100,484666752,1402,1402,1402,1402,0
|
|
20240528,180000,484666752,1402,1402,1402,1402,0
|
|
20240528,175900,484666752,1402,1402,1402,1402,11495
|
|
20240528,175800,484666752,1402,1402,1402,1402,0
|
|
20240528,175700,484666752,1402,1402,1402,1402,0
|
|
20240528,175600,484666752,1402,1402,1402,1402,0
|
|
20240528,175500,484666752,1402,1402,1402,1402,0
|
|
20240528,175400,484666752,1402,1402,1402,1402,0
|
|
20240528,175300,484666752,1402,1402,1402,1402,0
|
|
20240528,175200,484666752,1402,1402,1402,1402,0
|
|
20240528,175100,484666752,1402,1402,1402,1402,0
|
|
20240528,175000,484666752,1402,1402,1402,1402,0
|
|
20240528,174900,484666752,1402,1402,1402,1402,0
|
|
20240528,174800,484666752,1402,1402,1402,1402,0
|
|
20240528,174700,484666752,1402,1402,1402,1402,0
|
|
20240528,174600,484666752,1402,1402,1402,1402,0
|
|
20240528,174500,484666752,1402,1402,1402,1402,0
|
|
20240528,174400,484666752,1402,1402,1402,1402,0
|
|
20240528,174300,484666752,1402,1402,1402,1402,0
|
|
20240528,174200,484666752,1402,1402,1402,1402,0
|
|
20240528,174100,484666752,1402,1402,1402,1402,0
|
|
20240528,174000,484666752,1402,1402,1402,1402,0
|
|
20240528,173900,484666752,1402,1402,1402,1402,0
|
|
20240528,173800,484666752,1402,1402,1402,1402,0
|
|
20240528,173700,484666752,1402,1402,1402,1402,0
|
|
20240528,173600,484666752,1402,1402,1402,1402,0
|
|
20240528,173500,484666752,1402,1402,1402,1402,0
|
|
20240528,173400,484666752,1402,1402,1402,1402,0
|
|
20240528,173300,484666752,1402,1402,1402,1402,0
|
|
20240528,173200,484666752,1402,1402,1402,1402,0
|
|
20240528,173100,484666752,1402,1402,1402,1402,0
|
|
20240528,173000,484666752,1402,1402,1402,1402,0
|
|
20240528,172900,484666752,1402,1402,1402,1402,11495
|
|
20240528,172800,484666752,1402,1402,1402,1402,0
|
|
20240528,172700,484666752,1402,1402,1402,1402,0
|
|
20240528,172600,484666752,1402,1402,1402,1402,0
|
|
20240528,172500,484666752,1402,1402,1402,1402,0
|
|
20240528,172400,484666752,1402,1402,1402,1402,0
|
|
20240528,172300,484666752,1402,1402,1402,1402,0
|
|
20240528,172200,484666752,1402,1402,1402,1402,0
|
|
20240528,172100,484666752,1402,1402,1402,1402,0
|
|
20240528,172000,484666752,1402,1402,1402,1402,0
|
|
20240528,171900,484666752,1402,1402,1402,1402,0
|
|
20240528,171800,484666752,1402,1402,1402,1402,0
|
|
20240528,171700,484666752,1402,1402,1402,1402,0
|
|
20240528,171600,484666752,1402,1402,1402,1402,0
|
|
20240528,171500,484666752,1402,1402,1402,1402,0
|
|
20240528,171400,484666752,1402,1402,1402,1402,0
|
|
20240528,171300,484666752,1402,1402,1402,1402,0
|
|
20240528,171200,484666752,1402,1402,1402,1402,0
|
|
20240528,171100,484666752,1402,1402,1402,1402,0
|
|
20240528,171000,484666752,1402,1402,1402,1402,0
|
|
20240528,170900,484666752,1402,1402,1402,1402,0
|
|
20240528,170800,484666752,1402,1402,1402,1402,0
|
|
20240528,170700,484666752,1402,1402,1402,1402,0
|
|
20240528,170600,484666752,1402,1402,1402,1402,0
|
|
20240528,170500,484666752,1402,1402,1402,1402,0
|
|
20240528,170400,484666752,1402,1402,1402,1402,0
|
|
20240528,170300,484666752,1402,1402,1402,1402,0
|
|
20240528,170200,484666752,1402,1402,1402,1402,0
|
|
20240528,170100,484666752,1402,1402,1402,1402,0
|
|
20240528,170000,484666752,1402,1402,1402,1402,0
|
|
20240528,165900,484666752,1402,1402,1402,1402,11495
|
|
20240528,165800,484666752,1402,1402,1402,1402,0
|
|
20240528,165700,484666752,1402,1402,1402,1402,0
|
|
20240528,165600,484666752,1402,1402,1402,1402,0
|
|
20240528,165500,484666752,1402,1402,1402,1402,0
|
|
20240528,165400,484666752,1402,1402,1402,1402,0
|
|
20240528,165300,484666752,1402,1402,1402,1402,0
|
|
20240528,165200,484666752,1402,1402,1402,1402,0
|
|
20240528,165100,484666752,1402,1402,1402,1402,0
|
|
20240528,165000,484666752,1402,1402,1402,1402,0
|
|
20240528,164900,484666752,1402,1402,1402,1402,0
|
|
20240528,164800,484666752,1402,1402,1402,1402,0
|
|
20240528,164700,484666752,1402,1402,1402,1402,0
|
|
20240528,164600,484666752,1402,1402,1402,1402,0
|
|
20240528,164500,484666752,1402,1402,1402,1402,0
|
|
20240528,164400,484666752,1402,1402,1402,1402,0
|
|
20240528,164300,484666752,1402,1402,1402,1402,0
|
|
20240528,164200,484666752,1402,1402,1402,1402,0
|
|
20240528,164100,484666752,1402,1402,1402,1402,0
|
|
20240528,164000,484666752,1402,1402,1402,1402,0
|
|
20240528,163900,484666752,1402,1402,1402,1402,0
|
|
20240528,163800,484666752,1402,1402,1402,1402,0
|
|
20240528,163700,484666752,1402,1402,1402,1402,0
|
|
20240528,163600,484666752,1402,1402,1402,1402,0
|
|
20240528,163500,484666752,1402,1402,1402,1402,0
|
|
20240528,163400,484666752,1402,1402,1402,1402,0
|
|
20240528,163300,484666752,1402,1402,1402,1402,0
|
|
20240528,163200,484666752,1402,1402,1402,1402,0
|
|
20240528,163100,484666752,1402,1402,1402,1402,0
|
|
20240528,163000,484666752,1402,1402,1402,1402,0
|
|
20240528,162900,484666752,1402,1402,1402,1402,11495
|
|
20240528,162800,484666752,1402,1402,1402,1402,0
|
|
20240528,162700,484666752,1402,1402,1402,1402,0
|
|
20240528,162600,484666752,1402,1402,1402,1402,0
|
|
20240528,162500,484666752,1402,1402,1402,1402,0
|
|
20240528,162400,484666752,1402,1402,1402,1402,0
|
|
20240528,162300,484666752,1402,1402,1402,1402,0
|
|
20240528,162200,484666752,1402,1402,1402,1402,0
|
|
20240528,162100,484666752,1402,1402,1402,1402,0
|
|
20240528,162000,484666752,1402,1402,1402,1402,0
|
|
20240528,161900,484666752,1402,1402,1402,1402,0
|
|
20240528,161800,484666752,1402,1402,1402,1402,0
|
|
20240528,161700,484666752,1402,1402,1402,1402,0
|
|
20240528,161600,484666752,1402,1402,1402,1402,0
|
|
20240528,161500,484666752,1402,1402,1402,1402,0
|
|
20240528,161400,484666752,1402,1402,1402,1402,0
|
|
20240528,161300,484666752,1402,1402,1402,1402,0
|
|
20240528,161200,484666752,1402,1402,1402,1402,0
|
|
20240528,161100,484666752,1402,1402,1402,1402,0
|
|
20240528,161000,484666752,1402,1402,1402,1402,0
|
|
20240528,160900,484666752,1402,1402,1402,1402,0
|
|
20240528,160800,484666752,1402,1402,1402,1402,0
|
|
20240528,160700,484666752,1402,1402,1402,1402,0
|
|
20240528,160600,484666752,1402,1402,1402,1402,0
|
|
20240528,160500,484666752,1402,1402,1402,1402,0
|
|
20240528,160400,484666752,1402,1402,1402,1402,0
|
|
20240528,160300,484666752,1402,1402,1402,1402,0
|
|
20240528,160200,484666752,1402,1402,1402,1402,0
|
|
20240528,160100,484666752,1402,1402,1402,1402,0
|
|
20240528,160000,484666752,1402,1402,1402,1402,0
|
|
20240528,155900,484666752,1402,1402,1402,1402,11495
|
|
20240528,155800,484666752,1402,1402,1402,1402,0
|
|
20240528,155700,484666752,1402,1402,1402,1402,0
|
|
20240528,155600,484666752,1402,1402,1402,1402,0
|
|
20240528,155500,484666752,1402,1402,1402,1402,0
|
|
20240528,155400,484666752,1402,1402,1402,1402,0
|
|
20240528,155300,484666752,1402,1402,1402,1402,0
|
|
20240528,155200,484666752,1402,1402,1402,1402,0
|
|
20240528,155100,484666752,1402,1402,1402,1402,0
|
|
20240528,155000,484666752,1402,1402,1402,1402,0
|
|
20240528,154900,484666752,1402,1402,1402,1402,0
|
|
20240528,154800,484666752,1402,1402,1402,1402,0
|
|
20240528,154700,484666752,1402,1402,1402,1402,0
|
|
20240528,154600,484666752,1402,1402,1402,1402,0
|
|
20240528,154500,484666752,1402,1402,1402,1402,0
|
|
20240528,154400,484666752,1402,1402,1402,1402,0
|
|
20240528,154300,484666752,1402,1402,1402,1402,0
|
|
20240528,154200,484666752,1402,1402,1402,1402,0
|
|
20240528,154100,484666752,1402,1402,1402,1402,0
|
|
20240528,154000,484666752,1402,1402,1402,1402,0
|
|
20240528,153900,484666752,1402,1402,1402,1402,0
|
|
20240528,153800,484666752,1402,1402,1402,1402,0
|
|
20240528,153700,484666752,1402,1402,1402,1402,0
|
|
20240528,153600,484666752,1402,1402,1402,1402,0
|
|
20240528,153500,484666752,1402,1402,1402,1402,0
|
|
20240528,153400,484666752,1402,1402,1402,1402,0
|
|
20240528,153300,484666752,1402,1402,1402,1402,0
|
|
20240528,153200,484666752,1402,1402,1402,1402,0
|
|
20240528,153100,484666752,1402,1402,1402,1402,0
|
|
20240528,153000,484666752,1402,1402,1402,1402,11495
|
|
20240528,152900,468550762,1410,1410,1410,1410,0
|
|
20240528,152800,468550762,1410,1410,1410,1410,0
|
|
20240528,152700,468550762,1410,1410,1410,1410,0
|
|
20240528,152600,468550762,1410,1410,1410,1410,0
|
|
20240528,152500,468550762,1410,1410,1410,1410,0
|
|
20240528,152400,468550762,1410,1410,1410,1410,0
|
|
20240528,152300,468550762,1410,1410,1410,1410,0
|
|
20240528,152200,468550762,1410,1410,1410,1410,0
|
|
20240528,152100,468550762,1410,1410,1410,1410,0
|
|
20240528,152000,468550762,1410,1410,1410,1410,0
|
|
20240528,151900,468550762,1410,1404,1410,1403,1011
|
|
20240528,151800,467125958,1403,1405,1405,1403,913
|
|
20240528,151700,465844990,1405,1409,1409,1405,196
|
|
20240528,151600,465569569,1406,1406,1406,1406,200
|
|
20240528,151500,465288369,1406,1406,1406,1405,289
|
|
20240528,151400,464882135,1406,1406,1406,1406,6
|
|
20240528,151300,464873699,1406,1406,1406,1406,26
|
|
20240528,151200,464837143,1406,1406,1406,1406,101
|
|
20240528,151100,464695137,1405,1409,1409,1404,4
|
|
20240528,151000,464689514,1404,1404,1404,1404,69
|
|
20240528,150900,464592638,1403,1403,1403,1403,0
|
|
20240528,150800,464592638,1403,1410,1410,1403,565
|
|
20240528,150700,463797710,1410,1410,1410,1410,9
|
|
20240528,150600,463785020,1408,1408,1408,1408,1
|
|
20240528,150500,463783612,1407,1407,1407,1407,370
|
|
20240528,150400,463263022,1407,1407,1407,1407,554
|
|
20240528,150300,462483544,1410,1410,1410,1410,2
|
|
20240528,150200,462480724,1408,1408,1408,1408,0
|
|
20240528,150100,462480724,1408,1408,1408,1408,0
|
|
20240528,150000,462480724,1408,1408,1408,1408,240
|
|
20240528,145900,462142804,1414,1414,1414,1414,0
|
|
20240528,145800,462142804,1414,1414,1414,1414,0
|
|
20240528,145700,462142804,1414,1414,1414,1414,0
|
|
20240528,145600,462142804,1414,1414,1414,1414,0
|
|
20240528,145500,462142804,1414,1414,1414,1414,0
|
|
20240528,145400,462142804,1414,1408,1414,1408,504
|
|
20240528,145300,461431432,1408,1408,1408,1408,115
|
|
20240528,145200,461269512,1408,1408,1408,1408,432
|
|
20240528,145100,460661256,1407,1407,1407,1407,5
|
|
20240528,145000,460654221,1405,1404,1405,1404,11643
|
|
20240528,144900,444306820,1404,1403,1404,1403,3990
|
|
20240528,144800,438706061,1404,1404,1404,1404,100
|
|
20240528,144700,438565661,1404,1404,1404,1404,70
|
|
20240528,144600,438467381,1404,1404,1404,1404,0
|
|
20240528,144500,438467381,1404,1404,1405,1404,1211
|
|
20240528,144400,436767127,1404,1404,1404,1404,300
|
|
20240528,144300,436345927,1405,1405,1405,1405,0
|
|
20240528,144200,436345927,1405,1405,1405,1405,1
|
|
20240528,144100,436344522,1403,1404,1404,1403,100
|
|
20240528,144000,436204209,1404,1404,1404,1404,0
|
|
20240528,143900,436204209,1404,1404,1404,1404,88
|
|
20240528,143800,436080657,1403,1403,1403,1403,410
|
|
20240528,143700,435505427,1403,1403,1403,1403,0
|
|
20240528,143600,435505427,1403,1403,1403,1403,0
|
|
20240528,143500,435505427,1403,1403,1403,1403,0
|
|
20240528,143400,435505427,1403,1403,1403,1403,0
|
|
20240528,143300,435505427,1403,1403,1403,1403,100
|
|
20240528,143200,435365127,1401,1401,1401,1401,0
|
|
20240528,143100,435365127,1401,1414,1414,1401,6001
|
|
20240528,143000,426952590,1405,1405,1405,1405,0
|
|
20240528,142900,426952590,1405,1414,1415,1405,492
|
|
20240528,142800,426257188,1416,1416,1416,1416,0
|
|
20240528,142700,426257188,1416,1416,1416,1416,0
|
|
20240528,142600,426257188,1416,1416,1416,1416,110
|
|
20240528,142500,426101428,1417,1417,1417,1417,0
|
|
20240528,142400,426101428,1417,1416,1417,1416,100
|
|
20240528,142300,425959826,1417,1417,1417,1417,0
|
|
20240528,142200,425959826,1417,1415,1418,1415,210
|
|
20240528,142100,425662467,1407,1405,1407,1405,5548
|
|
20240528,142000,417860827,1405,1405,1405,1405,1000
|
|
20240528,141900,416455827,1405,1405,1405,1405,0
|
|
20240528,141800,416455827,1405,1402,1405,1402,6835
|
|
20240528,141700,406858748,1402,1402,1402,1402,0
|
|
20240528,141600,406858748,1402,1401,1402,1401,6
|
|
20240528,141500,406850337,1400,1400,1400,1400,60
|
|
20240528,141400,406766337,1402,1401,1402,1401,299
|
|
20240528,141300,406347435,1400,1402,1402,1400,3762
|
|
20240528,141200,401076174,1403,1404,1404,1403,300
|
|
20240528,141100,400655174,1404,1404,1404,1404,510
|
|
20240528,141000,399939134,1404,1404,1404,1404,300
|
|
20240528,140900,399517934,1401,1401,1401,1401,200
|
|
20240528,140800,399237734,1405,1405,1405,1405,0
|
|
20240528,140700,399237734,1405,1405,1405,1405,0
|
|
20240528,140600,399237734,1405,1405,1405,1405,0
|
|
20240528,140500,399237734,1405,1405,1405,1405,0
|
|
20240528,140400,399237734,1405,1405,1405,1405,20
|
|
20240528,140300,399209634,1405,1404,1405,1404,1052
|
|
20240528,140200,397732575,1407,1407,1407,1407,0
|
|
20240528,140100,397732575,1407,1407,1407,1407,0
|
|
20240528,140000,397732575,1407,1407,1407,1407,150
|
|
20240528,135900,397521525,1407,1407,1407,1407,1000
|
|
20240528,135800,396114525,1407,1407,1407,1407,0
|
|
20240528,135700,396114525,1407,1407,1407,1407,0
|
|
20240528,135600,396114525,1407,1407,1407,1407,1
|
|
20240528,135500,396113118,1405,1405,1405,1405,0
|
|
20240528,135400,396113118,1405,1405,1405,1405,51
|
|
20240528,135300,396041463,1401,1401,1401,1400,1263
|
|
20240528,135200,394272006,1401,1401,1401,1399,3924
|
|
20240528,135100,388777320,1401,1404,1404,1401,8716
|
|
20240528,135000,376559238,1404,1408,1408,1404,10581
|
|
20240528,134900,361690730,1415,1415,1415,1415,0
|
|
20240528,134800,361690730,1415,1415,1415,1415,3
|
|
20240528,134700,361686485,1408,1408,1408,1408,0
|
|
20240528,134600,361686485,1408,1408,1408,1408,0
|
|
20240528,134500,361686485,1408,1408,1408,1408,15
|
|
20240528,134400,361665365,1408,1408,1408,1408,1041
|
|
20240528,134300,360199637,1407,1407,1407,1407,0
|
|
20240528,134200,360199637,1407,1409,1409,1407,1067
|
|
20240528,134100,358696681,1410,1410,1410,1410,35
|
|
20240528,134000,358647331,1409,1409,1409,1409,0
|
|
20240528,133900,358647331,1409,1409,1409,1409,209
|
|
20240528,133800,358352850,1409,1409,1409,1409,1
|
|
20240528,133700,358351441,1408,1408,1408,1408,1
|
|
20240528,133600,358350033,1407,1406,1416,1406,215
|
|
20240528,133500,358047732,1408,1408,1408,1406,1345
|
|
20240528,133400,356154576,1407,1407,1407,1406,173
|
|
20240528,133300,355911166,1407,1408,1419,1407,1713
|
|
20240528,133200,353488263,1420,1410,1420,1408,919
|
|
20240528,133100,352193311,1421,1421,1421,1421,1
|
|
20240528,133000,352191890,1422,1422,1422,1422,0
|
|
20240528,132900,352191890,1422,1422,1422,1422,0
|
|
20240528,132800,352191890,1422,1422,1422,1422,0
|
|
20240528,132700,352191890,1422,1422,1422,1422,0
|
|
20240528,132600,352191890,1422,1422,1422,1422,0
|
|
20240528,132500,352191890,1422,1422,1422,1422,0
|
|
20240528,132400,352191890,1422,1422,1422,1422,0
|
|
20240528,132300,352191890,1422,1410,1422,1410,3
|
|
20240528,132200,352187637,1422,1422,1422,1422,5
|
|
20240528,132100,352180527,1422,1422,1422,1422,0
|
|
20240528,132000,352180527,1422,1422,1422,1422,0
|
|
20240528,131900,352180527,1422,1421,1422,1421,15
|
|
20240528,131800,352159198,1422,1421,1423,1421,504
|
|
20240528,131700,351442560,1423,1423,1423,1423,0
|
|
20240528,131600,351442560,1423,1423,1423,1423,0
|
|
20240528,131500,351442560,1423,1423,1423,1423,0
|
|
20240528,131400,351442560,1423,1423,1423,1423,0
|
|
20240528,131300,351442560,1423,1412,1423,1412,1092
|
|
20240528,131200,349899547,1405,1405,1405,1405,1
|
|
20240528,131100,349898142,1412,1412,1412,1403,3
|
|
20240528,131000,349893915,1412,1405,1412,1401,15926
|
|
20240528,130900,327561959,1412,1413,1413,1404,1593
|
|
20240528,130800,325325102,1421,1412,1421,1410,4001
|
|
20240528,130700,319681018,1422,1421,1422,1410,13587
|
|
20240528,130600,300457191,1423,1424,1424,1423,1123
|
|
20240528,130500,298859039,1424,1424,1424,1424,108
|
|
20240528,130400,298705247,1434,1434,1434,1434,0
|
|
20240528,130300,298705247,1434,1434,1434,1434,1
|
|
20240528,130200,298703813,1435,1436,1436,1435,560
|
|
20240528,130100,297900153,1440,1440,1440,1440,0
|
|
20240528,130000,297900153,1440,1421,1440,1420,1693
|
|
20240528,125900,295482950,1429,1429,1430,1420,5001
|
|
20240528,125800,288364699,1422,1421,1422,1421,1126
|
|
20240528,125700,286763653,1428,1428,1428,1420,7353
|
|
20240528,125600,276302454,1430,1430,1430,1428,262
|
|
20240528,125500,275928003,1439,1433,1442,1430,3833
|
|
20240528,125400,270439684,1434,1443,1443,1434,948
|
|
20240528,125300,269074771,1434,1443,1444,1434,634
|
|
20240528,125200,268164995,1434,1440,1446,1434,2107
|
|
20240528,125100,265135894,1440,1440,1447,1440,305
|
|
20240528,125000,264696677,1447,1446,1454,1440,3795
|
|
20240528,124900,259201772,1454,1447,1460,1446,3411
|
|
20240528,124800,254249002,1445,1436,1445,1433,2523
|
|
20240528,124700,250611663,1437,1434,1438,1432,2871
|
|
20240528,124600,246496501,1434,1446,1447,1434,11315
|
|
20240528,124500,230183508,1445,1468,1482,1436,35020
|
|
20240528,124400,178938568,1442,1412,1470,1412,21211
|
|
20240528,124300,148414315,1412,1412,1412,1412,0
|
|
20240528,124200,148414315,1412,1412,1412,1412,0
|
|
20240528,124100,148414315,1412,1412,1412,1412,0
|
|
20240528,124000,148414315,1412,1412,1412,1412,354
|
|
20240528,123900,147914467,1410,1410,1410,1410,8
|
|
20240528,123800,147903187,1410,1410,1410,1410,370
|
|
20240528,123700,147381487,1408,1405,1410,1405,2523
|
|
20240528,123600,143828696,1405,1405,1405,1405,2
|
|
20240528,123500,143825886,1405,1405,1405,1405,0
|
|
20240528,123400,143825886,1405,1405,1405,1405,0
|
|
20240528,123300,143825886,1405,1404,1405,1404,2000
|
|
20240528,123200,141017885,1404,1404,1404,1404,0
|
|
20240528,123100,141017885,1404,1404,1404,1404,1
|
|
20240528,123000,141016481,1404,1404,1404,1404,0
|
|
20240528,122900,141016481,1404,1404,1404,1404,0
|
|
20240528,122800,141016481,1404,1404,1404,1404,499
|
|
20240528,122700,140315885,1404,1404,1404,1404,1
|
|
20240528,122600,140314481,1404,1404,1404,1404,0
|
|
20240528,122500,140314481,1404,1404,1404,1404,0
|
|
20240528,122400,140314481,1404,1404,1404,1404,0
|
|
20240528,122300,140314481,1404,1404,1404,1404,0
|
|
20240528,122200,140314481,1404,1404,1404,1404,0
|
|
20240528,122100,140314481,1404,1404,1404,1404,0
|
|
20240528,122000,140314481,1404,1404,1404,1404,0
|
|
20240528,121900,140314481,1404,1404,1404,1404,0
|
|
20240528,121800,140314481,1404,1404,1404,1404,0
|
|
20240528,121700,140314481,1404,1404,1404,1404,0
|
|
20240528,121600,140314481,1404,1402,1404,1401,3698
|
|
20240528,121500,135123074,1404,1404,1404,1404,100
|
|
20240528,121400,134982674,1403,1403,1403,1403,1
|
|
20240528,121300,134981271,1404,1404,1404,1404,1
|
|
20240528,121200,134979867,1404,1404,1404,1404,0
|
|
20240528,121100,134979867,1404,1404,1404,1404,1
|
|
20240528,121000,134978463,1404,1404,1404,1404,1
|
|
20240528,120900,134977059,1404,1404,1404,1404,5
|
|
20240528,120800,134970039,1404,1404,1404,1404,0
|
|
20240528,120700,134970039,1404,1404,1404,1404,0
|
|
20240528,120600,134970039,1404,1404,1404,1404,0
|
|
20240528,120500,134970039,1404,1404,1404,1404,0
|
|
20240528,120400,134970039,1404,1404,1404,1404,0
|
|
20240528,120300,134970039,1404,1404,1404,1404,0
|
|
20240528,120200,134970039,1404,1401,1404,1401,12885
|
|
20240528,120100,116880696,1402,1402,1402,1402,149
|
|
20240528,120000,116671798,1401,1401,1401,1401,0
|
|
20240528,115900,116671798,1401,1401,1401,1401,0
|
|
20240528,115800,116671798,1401,1401,1401,1401,0
|
|
20240528,115700,116671798,1401,1404,1404,1401,522
|
|
20240528,115600,115940245,1404,1404,1404,1404,0
|
|
20240528,115500,115940245,1404,1404,1404,1404,0
|
|
20240528,115400,115940245,1404,1404,1404,1404,101
|
|
20240528,115300,115798441,1404,1404,1404,1404,0
|
|
20240528,115200,115798441,1404,1404,1404,1404,1
|
|
20240528,115100,115797037,1401,1401,1401,1401,400
|
|
20240528,115000,115236637,1401,1401,1401,1401,0
|
|
20240528,114900,115236637,1401,1403,1403,1401,3000
|
|
20240528,114800,111033512,1402,1402,1402,1402,0
|
|
20240528,114700,111033512,1402,1402,1402,1402,0
|
|
20240528,114600,111033512,1402,1402,1402,1402,0
|
|
20240528,114500,111033512,1402,1402,1402,1402,10
|
|
20240528,114400,111019492,1402,1401,1402,1401,2388
|
|
20240528,114300,107671904,1401,1401,1401,1401,0
|
|
20240528,114200,107671904,1401,1401,1401,1401,0
|
|
20240528,114100,107671904,1401,1401,1401,1401,0
|
|
20240528,114000,107671904,1401,1401,1401,1401,2948
|
|
20240528,113900,103541756,1402,1402,1402,1402,100
|
|
20240528,113800,103401556,1402,1402,1402,1402,0
|
|
20240528,113700,103401556,1402,1405,1405,1402,517
|
|
20240528,113600,102676695,1403,1403,1403,1403,0
|
|
20240528,113500,102676695,1403,1403,1403,1403,0
|
|
20240528,113400,102676695,1403,1403,1403,1403,0
|
|
20240528,113300,102676695,1403,1403,1403,1403,0
|
|
20240528,113200,102676695,1403,1403,1403,1403,0
|
|
20240528,113100,102676695,1403,1403,1403,1403,8
|
|
20240528,113000,102665471,1406,1406,1406,1406,0
|
|
20240528,112900,102665471,1406,1406,1406,1406,1
|
|
20240528,112800,102664065,1403,1403,1403,1403,0
|
|
20240528,112700,102664065,1403,1403,1403,1403,0
|
|
20240528,112600,102664065,1403,1403,1403,1403,0
|
|
20240528,112500,102664065,1403,1406,1406,1403,4
|
|
20240528,112400,102658448,1407,1407,1407,1407,0
|
|
20240528,112300,102658448,1407,1407,1407,1407,0
|
|
20240528,112200,102658448,1407,1407,1407,1407,0
|
|
20240528,112100,102658448,1407,1407,1407,1407,0
|
|
20240528,112000,102658448,1407,1407,1407,1407,0
|
|
20240528,111900,102658448,1407,1407,1407,1407,0
|
|
20240528,111800,102658448,1407,1407,1407,1407,0
|
|
20240528,111700,102658448,1407,1407,1407,1407,0
|
|
20240528,111600,102658448,1407,1407,1407,1407,0
|
|
20240528,111500,102658448,1407,1407,1407,1407,0
|
|
20240528,111400,102658448,1407,1407,1407,1407,0
|
|
20240528,111300,102658448,1407,1407,1407,1407,0
|
|
20240528,111200,102658448,1407,1407,1407,1407,2
|
|
20240528,111100,102655634,1410,1410,1410,1410,0
|
|
20240528,111000,102655634,1410,1410,1410,1410,0
|
|
20240528,110900,102655634,1410,1410,1410,1410,0
|
|
20240528,110800,102655634,1410,1410,1410,1410,0
|
|
20240528,110700,102655634,1410,1410,1410,1410,0
|
|
20240528,110600,102655634,1410,1410,1410,1410,0
|
|
20240528,110500,102655634,1410,1410,1410,1410,0
|
|
20240528,110400,102655634,1410,1410,1410,1410,50
|
|
20240528,110300,102585134,1410,1410,1410,1410,3
|
|
20240528,110200,102580904,1402,1407,1407,1402,410
|
|
20240528,110100,102004622,1410,1410,1410,1410,0
|
|
20240528,110000,102004622,1410,1407,1410,1407,505
|
|
20240528,105900,101294072,1410,1410,1410,1410,10
|
|
20240528,105800,101279972,1410,1410,1410,1410,12
|
|
20240528,105700,101263052,1410,1410,1410,1410,10
|
|
20240528,105600,101248952,1410,1410,1410,1410,0
|
|
20240528,105500,101248952,1410,1410,1410,1410,0
|
|
20240528,105400,101248952,1410,1410,1410,1410,10
|
|
20240528,105300,101234852,1410,1410,1410,1410,3
|
|
20240528,105200,101230622,1410,1410,1410,1410,0
|
|
20240528,105100,101230622,1410,1410,1410,1410,10
|
|
20240528,105000,101216522,1410,1410,1410,1410,1500
|
|
20240528,104900,99101522,1410,1410,1410,1410,0
|
|
20240528,104800,99101522,1410,1410,1410,1410,0
|
|
20240528,104700,99101522,1410,1410,1410,1410,4
|
|
20240528,104600,99095882,1410,1410,1410,1410,0
|
|
20240528,104500,99095882,1410,1410,1410,1410,0
|
|
20240528,104400,99095882,1410,1407,1410,1407,300
|
|
20240528,104300,98673539,1406,1406,1406,1406,238
|
|
20240528,104200,98338911,1406,1406,1406,1406,0
|
|
20240528,104100,98338911,1406,1406,1406,1406,10
|
|
20240528,104000,98324851,1406,1406,1406,1406,0
|
|
20240528,103900,98324851,1406,1406,1406,1406,0
|
|
20240528,103800,98324851,1406,1406,1406,1406,0
|
|
20240528,103700,98324851,1406,1406,1406,1406,0
|
|
20240528,103600,98324851,1406,1406,1406,1406,31
|
|
20240528,103500,98281265,1407,1407,1407,1407,0
|
|
20240528,103400,98281265,1407,1407,1407,1407,30
|
|
20240528,103300,98239055,1408,1408,1408,1408,0
|
|
20240528,103200,98239055,1408,1408,1408,1408,3246
|
|
20240528,103100,93668687,1408,1408,1408,1408,0
|
|
20240528,103000,93668687,1408,1408,1408,1408,0
|
|
20240528,102900,93668687,1408,1402,1408,1402,511
|
|
20240528,102800,92951611,1401,1401,1401,1401,0
|
|
20240528,102700,92951611,1401,1401,1401,1401,0
|
|
20240528,102600,92951611,1401,1401,1401,1401,0
|
|
20240528,102500,92951611,1401,1401,1401,1401,2685
|
|
20240528,102400,89189926,1401,1401,1401,1401,111
|
|
20240528,102300,89034415,1401,1400,1401,1399,571
|
|
20240528,102200,88235583,1399,1399,1399,1399,0
|
|
20240528,102100,88235583,1399,1400,1400,1399,302
|
|
20240528,102000,87812839,1401,1401,1401,1401,0
|
|
20240528,101900,87812839,1401,1401,1401,1401,0
|
|
20240528,101800,87812839,1401,1401,1401,1401,100
|
|
20240528,101700,87672739,1401,1401,1401,1401,0
|
|
20240528,101600,87672739,1401,1401,1401,1401,12
|
|
20240528,101500,87655927,1401,1401,1401,1401,0
|
|
20240528,101400,87655927,1401,1401,1401,1401,0
|
|
20240528,101300,87655927,1401,1399,1401,1399,14
|
|
20240528,101200,87636323,1400,1400,1400,1400,0
|
|
20240528,101100,87636323,1400,1400,1400,1400,2011
|
|
20240528,101000,84820923,1401,1400,1401,1400,43
|
|
20240528,100900,84760713,1400,1400,1400,1400,1
|
|
20240528,100800,84759313,1400,1400,1400,1400,50
|
|
20240528,100700,84689313,1400,1400,1400,1400,54
|
|
20240528,100600,84613713,1400,1398,1400,1398,504
|
|
20240528,100500,83909113,1400,1400,1400,1400,5
|
|
20240528,100400,83902113,1400,1398,1400,1398,768
|
|
20240528,100300,82828447,1398,1398,1398,1398,160
|
|
20240528,100200,82604767,1398,1398,1398,1398,121
|
|
20240528,100100,82435609,1398,1398,1398,1398,170
|
|
20240528,100000,82197949,1397,1399,1399,1397,1895
|
|
20240528,095900,79549617,1399,1400,1400,1399,6
|
|
20240528,095800,79541218,1401,1401,1401,1399,20
|
|
20240528,095700,79513215,1401,1401,1401,1401,1
|
|
20240528,095600,79511814,1401,1401,1401,1401,0
|
|
20240528,095500,79511814,1401,1401,1401,1401,0
|
|
20240528,095400,79511814,1401,1400,1401,1400,2300
|
|
20240528,095300,76291813,1400,1400,1400,1400,7
|
|
20240528,095200,76282013,1400,1398,1400,1396,179
|
|
20240528,095100,76031997,1398,1399,1399,1396,5863
|
|
20240528,095000,67837583,1399,1401,1401,1399,6282
|
|
20240528,094900,59042511,1401,1402,1402,1401,1047
|
|
20240528,094800,57575658,1402,1402,1402,1402,5
|
|
20240528,094700,57568648,1402,1404,1404,1402,2872
|
|
20240528,094600,53541828,1403,1403,1403,1403,0
|
|
20240528,094500,53541828,1403,1405,1405,1403,1068
|
|
20240528,094400,52043417,1413,1413,1413,1413,0
|
|
20240528,094300,52043417,1413,1413,1413,1413,0
|
|
20240528,094200,52043417,1413,1413,1413,1413,0
|
|
20240528,094100,52043417,1413,1413,1413,1413,0
|
|
20240528,094000,52043417,1413,1413,1413,1413,0
|
|
20240528,093900,52043417,1413,1413,1413,1413,0
|
|
20240528,093800,52043417,1413,1413,1413,1413,15
|
|
20240528,093700,52022222,1413,1413,1413,1413,0
|
|
20240528,093600,52022222,1413,1413,1413,1413,0
|
|
20240528,093500,52022222,1413,1413,1413,1413,0
|
|
20240528,093400,52022222,1413,1413,1413,1413,229
|
|
20240528,093300,51698645,1413,1413,1413,1413,100
|
|
20240528,093200,51557345,1413,1413,1413,1413,835
|
|
20240528,093100,50377490,1414,1414,1414,1414,0
|
|
20240528,093000,50377490,1414,1414,1414,1414,0
|
|
20240528,092900,50377490,1414,1414,1414,1414,0
|
|
20240528,092800,50377490,1414,1414,1414,1414,0
|
|
20240528,092700,50377490,1414,1414,1414,1414,0
|
|
20240528,092600,50377490,1414,1414,1414,1414,307
|
|
20240528,092500,49943392,1414,1409,1414,1409,300
|
|
20240528,092400,49520392,1403,1409,1409,1403,11
|
|
20240528,092300,49504935,1409,1409,1409,1409,1
|
|
20240528,092200,49503526,1400,1400,1400,1400,0
|
|
20240528,092100,49503526,1400,1400,1400,1400,0
|
|
20240528,092000,49503526,1400,1410,1410,1400,4892
|
|
20240528,091900,42630167,1410,1410,1410,1410,19
|
|
20240528,091800,42603377,1410,1410,1410,1410,0
|
|
20240528,091700,42603377,1410,1410,1410,1410,0
|
|
20240528,091600,42603377,1410,1410,1410,1410,0
|
|
20240528,091500,42603377,1410,1410,1410,1410,0
|
|
20240528,091400,42603377,1410,1401,1410,1400,5330
|
|
20240528,091300,35140862,1400,1405,1405,1400,20337
|
|
20240528,091200,6612960,1406,1406,1406,1406,279
|
|
20240528,091100,6220686,1406,1406,1406,1406,603
|
|
20240528,091000,5372868,1406,1407,1407,1406,700
|
|
20240528,090900,4388568,1407,1407,1407,1407,13
|
|
20240528,090800,4370277,1407,1407,1407,1407,63
|
|
20240528,090700,4281636,1416,1416,1416,1416,0
|
|
20240528,090600,4281636,1416,1416,1416,1416,0
|
|
20240528,090500,4281636,1416,1416,1416,1416,1
|
|
20240528,090400,4280220,1406,1406,1406,1406,0
|
|
20240528,090300,4280220,1406,1406,1406,1406,0
|
|
20240528,090200,4280220,1406,1406,1419,1406,103
|
|
20240528,090100,4135316,1424,1408,1424,1408,2250
|
|
20240528,090000,966772,1404,1404,1404,1404,131
|