604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,190100,343348940,1508,1508,1508,1508,5485
|
|
20240528,190000,343348940,1508,1508,1508,1508,0
|
|
20240528,185900,343348940,1508,1508,1508,1508,0
|
|
20240528,185800,343348940,1508,1508,1508,1508,0
|
|
20240528,185700,343348940,1508,1508,1508,1508,0
|
|
20240528,185600,343348940,1508,1508,1508,1508,0
|
|
20240528,185500,343348940,1508,1508,1508,1508,0
|
|
20240528,185400,343348940,1508,1508,1508,1508,0
|
|
20240528,185300,343348940,1508,1508,1508,1508,0
|
|
20240528,185200,343348940,1508,1508,1508,1508,0
|
|
20240528,185100,343348940,1508,1508,1508,1508,0
|
|
20240528,185000,343348940,1508,1508,1508,1508,0
|
|
20240528,184900,343348940,1508,1508,1508,1508,0
|
|
20240528,184800,343348940,1508,1508,1508,1508,0
|
|
20240528,184700,343348940,1508,1508,1508,1508,0
|
|
20240528,184600,343348940,1508,1508,1508,1508,0
|
|
20240528,184500,343348940,1508,1508,1508,1508,0
|
|
20240528,184400,343348940,1508,1508,1508,1508,0
|
|
20240528,184300,343348940,1508,1508,1508,1508,0
|
|
20240528,184200,343348940,1508,1508,1508,1508,0
|
|
20240528,184100,343348940,1508,1508,1508,1508,0
|
|
20240528,184000,343348940,1508,1508,1508,1508,0
|
|
20240528,183900,343348940,1508,1508,1508,1508,0
|
|
20240528,183800,343348940,1508,1508,1508,1508,0
|
|
20240528,183700,343348940,1508,1508,1508,1508,0
|
|
20240528,183600,343348940,1508,1508,1508,1508,0
|
|
20240528,183500,343348940,1508,1508,1508,1508,0
|
|
20240528,183400,343348940,1508,1508,1508,1508,0
|
|
20240528,183300,343348940,1508,1508,1508,1508,0
|
|
20240528,183200,343348940,1508,1508,1508,1508,0
|
|
20240528,183100,343348940,1508,1508,1508,1508,5485
|
|
20240528,183000,343348940,1508,1508,1508,1508,0
|
|
20240528,182900,343348940,1508,1508,1508,1508,0
|
|
20240528,182800,343348940,1508,1508,1508,1508,0
|
|
20240528,182700,343348940,1508,1508,1508,1508,0
|
|
20240528,182600,343348940,1508,1508,1508,1508,0
|
|
20240528,182500,343348940,1508,1508,1508,1508,0
|
|
20240528,182400,343348940,1508,1508,1508,1508,0
|
|
20240528,182300,343348940,1508,1508,1508,1508,0
|
|
20240528,182200,343348940,1508,1508,1508,1508,0
|
|
20240528,182100,343348940,1508,1508,1508,1508,0
|
|
20240528,182000,343348940,1508,1508,1508,1508,0
|
|
20240528,181900,343348940,1508,1508,1508,1508,0
|
|
20240528,181800,343348940,1508,1508,1508,1508,0
|
|
20240528,181700,343348940,1508,1508,1508,1508,0
|
|
20240528,181600,343348940,1508,1508,1508,1508,0
|
|
20240528,181500,343348940,1508,1508,1508,1508,0
|
|
20240528,181400,343348940,1508,1508,1508,1508,0
|
|
20240528,181300,343348940,1508,1508,1508,1508,0
|
|
20240528,181200,343348940,1508,1508,1508,1508,0
|
|
20240528,181100,343348940,1508,1508,1508,1508,0
|
|
20240528,181000,343348940,1508,1508,1508,1508,0
|
|
20240528,180900,343348940,1508,1508,1508,1508,0
|
|
20240528,180800,343348940,1508,1508,1508,1508,0
|
|
20240528,180700,343348940,1508,1508,1508,1508,0
|
|
20240528,180600,343348940,1508,1508,1508,1508,0
|
|
20240528,180500,343348940,1508,1508,1508,1508,0
|
|
20240528,180400,343348940,1508,1508,1508,1508,0
|
|
20240528,180300,343348940,1508,1508,1508,1508,0
|
|
20240528,180200,343348940,1508,1508,1508,1508,0
|
|
20240528,180100,343348940,1508,1508,1508,1508,5485
|
|
20240528,180000,343348940,1508,1508,1508,1508,0
|
|
20240528,175900,343348940,1508,1508,1508,1508,0
|
|
20240528,175800,343348940,1508,1508,1508,1508,0
|
|
20240528,175700,343348940,1508,1508,1508,1508,0
|
|
20240528,175600,343348940,1508,1508,1508,1508,0
|
|
20240528,175500,343348940,1508,1508,1508,1508,0
|
|
20240528,175400,343348940,1508,1508,1508,1508,0
|
|
20240528,175300,343348940,1508,1508,1508,1508,0
|
|
20240528,175200,343348940,1508,1508,1508,1508,0
|
|
20240528,175100,343348940,1508,1508,1508,1508,0
|
|
20240528,175000,343348940,1508,1508,1508,1508,0
|
|
20240528,174900,343348940,1508,1508,1508,1508,0
|
|
20240528,174800,343348940,1508,1508,1508,1508,0
|
|
20240528,174700,343348940,1508,1508,1508,1508,0
|
|
20240528,174600,343348940,1508,1508,1508,1508,0
|
|
20240528,174500,343348940,1508,1508,1508,1508,0
|
|
20240528,174400,343348940,1508,1508,1508,1508,0
|
|
20240528,174300,343348940,1508,1508,1508,1508,0
|
|
20240528,174200,343348940,1508,1508,1508,1508,0
|
|
20240528,174100,343348940,1508,1508,1508,1508,0
|
|
20240528,174000,343348940,1508,1508,1508,1508,0
|
|
20240528,173900,343348940,1508,1508,1508,1508,0
|
|
20240528,173800,343348940,1508,1508,1508,1508,0
|
|
20240528,173700,343348940,1508,1508,1508,1508,0
|
|
20240528,173600,343348940,1508,1508,1508,1508,0
|
|
20240528,173500,343348940,1508,1508,1508,1508,0
|
|
20240528,173400,343348940,1508,1508,1508,1508,0
|
|
20240528,173300,343348940,1508,1508,1508,1508,0
|
|
20240528,173200,343348940,1508,1508,1508,1508,0
|
|
20240528,173100,343348940,1508,1508,1508,1508,5485
|
|
20240528,173000,343348940,1508,1508,1508,1508,0
|
|
20240528,172900,343348940,1508,1508,1508,1508,0
|
|
20240528,172800,343348940,1508,1508,1508,1508,0
|
|
20240528,172700,343348940,1508,1508,1508,1508,0
|
|
20240528,172600,343348940,1508,1508,1508,1508,0
|
|
20240528,172500,343348940,1508,1508,1508,1508,0
|
|
20240528,172400,343348940,1508,1508,1508,1508,0
|
|
20240528,172300,343348940,1508,1508,1508,1508,0
|
|
20240528,172200,343348940,1508,1508,1508,1508,0
|
|
20240528,172100,343348940,1508,1508,1508,1508,0
|
|
20240528,172000,343348940,1508,1508,1508,1508,0
|
|
20240528,171900,343348940,1508,1508,1508,1508,0
|
|
20240528,171800,343348940,1508,1508,1508,1508,0
|
|
20240528,171700,343348940,1508,1508,1508,1508,0
|
|
20240528,171600,343348940,1508,1508,1508,1508,0
|
|
20240528,171500,343348940,1508,1508,1508,1508,0
|
|
20240528,171400,343348940,1508,1508,1508,1508,0
|
|
20240528,171300,343348940,1508,1508,1508,1508,0
|
|
20240528,171200,343348940,1508,1508,1508,1508,0
|
|
20240528,171100,343348940,1508,1508,1508,1508,0
|
|
20240528,171000,343348940,1508,1508,1508,1508,0
|
|
20240528,170900,343348940,1508,1508,1508,1508,0
|
|
20240528,170800,343348940,1508,1508,1508,1508,0
|
|
20240528,170700,343348940,1508,1508,1508,1508,0
|
|
20240528,170600,343348940,1508,1508,1508,1508,0
|
|
20240528,170500,343348940,1508,1508,1508,1508,0
|
|
20240528,170400,343348940,1508,1508,1508,1508,0
|
|
20240528,170300,343348940,1508,1508,1508,1508,0
|
|
20240528,170200,343348940,1508,1508,1508,1508,0
|
|
20240528,170100,343348940,1508,1508,1508,1508,5485
|
|
20240528,170000,343348940,1508,1508,1508,1508,0
|
|
20240528,165900,343348940,1508,1508,1508,1508,0
|
|
20240528,165800,343348940,1508,1508,1508,1508,0
|
|
20240528,165700,343348940,1508,1508,1508,1508,0
|
|
20240528,165600,343348940,1508,1508,1508,1508,0
|
|
20240528,165500,343348940,1508,1508,1508,1508,0
|
|
20240528,165400,343348940,1508,1508,1508,1508,0
|
|
20240528,165300,343348940,1508,1508,1508,1508,0
|
|
20240528,165200,343348940,1508,1508,1508,1508,0
|
|
20240528,165100,343348940,1508,1508,1508,1508,0
|
|
20240528,165000,343348940,1508,1508,1508,1508,0
|
|
20240528,164900,343348940,1508,1508,1508,1508,0
|
|
20240528,164800,343348940,1508,1508,1508,1508,0
|
|
20240528,164700,343348940,1508,1508,1508,1508,0
|
|
20240528,164600,343348940,1508,1508,1508,1508,0
|
|
20240528,164500,343348940,1508,1508,1508,1508,0
|
|
20240528,164400,343348940,1508,1508,1508,1508,0
|
|
20240528,164300,343348940,1508,1508,1508,1508,0
|
|
20240528,164200,343348940,1508,1508,1508,1508,0
|
|
20240528,164100,343348940,1508,1508,1508,1508,0
|
|
20240528,164000,343348940,1508,1508,1508,1508,0
|
|
20240528,163900,343348940,1508,1508,1508,1508,0
|
|
20240528,163800,343348940,1508,1508,1508,1508,0
|
|
20240528,163700,343348940,1508,1508,1508,1508,0
|
|
20240528,163600,343348940,1508,1508,1508,1508,0
|
|
20240528,163500,343348940,1508,1508,1508,1508,0
|
|
20240528,163400,343348940,1508,1508,1508,1508,0
|
|
20240528,163300,343348940,1508,1508,1508,1508,0
|
|
20240528,163200,343348940,1508,1508,1508,1508,0
|
|
20240528,163100,343348940,1508,1508,1508,1508,5485
|
|
20240528,163000,343348940,1508,1508,1508,1508,0
|
|
20240528,162900,343348940,1508,1508,1508,1508,0
|
|
20240528,162800,343348940,1508,1508,1508,1508,0
|
|
20240528,162700,343348940,1508,1508,1508,1508,0
|
|
20240528,162600,343348940,1508,1508,1508,1508,0
|
|
20240528,162500,343348940,1508,1508,1508,1508,0
|
|
20240528,162400,343348940,1508,1508,1508,1508,0
|
|
20240528,162300,343348940,1508,1508,1508,1508,0
|
|
20240528,162200,343348940,1508,1508,1508,1508,0
|
|
20240528,162100,343348940,1508,1508,1508,1508,0
|
|
20240528,162000,343348940,1508,1508,1508,1508,0
|
|
20240528,161900,343348940,1508,1508,1508,1508,0
|
|
20240528,161800,343348940,1508,1508,1508,1508,0
|
|
20240528,161700,343348940,1508,1508,1508,1508,0
|
|
20240528,161600,343348940,1508,1508,1508,1508,0
|
|
20240528,161500,343348940,1508,1508,1508,1508,0
|
|
20240528,161400,343348940,1508,1508,1508,1508,0
|
|
20240528,161300,343348940,1508,1508,1508,1508,0
|
|
20240528,161200,343348940,1508,1508,1508,1508,0
|
|
20240528,161100,343348940,1508,1508,1508,1508,0
|
|
20240528,161000,343348940,1508,1508,1508,1508,0
|
|
20240528,160900,343348940,1508,1508,1508,1508,0
|
|
20240528,160800,343348940,1508,1508,1508,1508,0
|
|
20240528,160700,343348940,1508,1508,1508,1508,0
|
|
20240528,160600,343348940,1508,1508,1508,1508,0
|
|
20240528,160500,343348940,1508,1508,1508,1508,0
|
|
20240528,160400,343348940,1508,1508,1508,1508,0
|
|
20240528,160300,343348940,1508,1508,1508,1508,0
|
|
20240528,160200,343348940,1508,1508,1508,1508,0
|
|
20240528,160100,343348940,1508,1508,1508,1508,5485
|
|
20240528,160000,343348940,1508,1508,1508,1508,0
|
|
20240528,155900,343348940,1508,1508,1508,1508,0
|
|
20240528,155800,343348940,1508,1508,1508,1508,0
|
|
20240528,155700,343348940,1508,1508,1508,1508,0
|
|
20240528,155600,343348940,1508,1508,1508,1508,0
|
|
20240528,155500,343348940,1508,1508,1508,1508,0
|
|
20240528,155400,343348940,1508,1508,1508,1508,0
|
|
20240528,155300,343348940,1508,1508,1508,1508,0
|
|
20240528,155200,343348940,1508,1508,1508,1508,0
|
|
20240528,155100,343348940,1508,1508,1508,1508,0
|
|
20240528,155000,343348940,1508,1508,1508,1508,0
|
|
20240528,154900,343348940,1508,1508,1508,1508,0
|
|
20240528,154800,343348940,1508,1508,1508,1508,0
|
|
20240528,154700,343348940,1508,1508,1508,1508,0
|
|
20240528,154600,343348940,1508,1508,1508,1508,0
|
|
20240528,154500,343348940,1508,1508,1508,1508,0
|
|
20240528,154400,343348940,1508,1508,1508,1508,0
|
|
20240528,154300,343348940,1508,1508,1508,1508,0
|
|
20240528,154200,343348940,1508,1508,1508,1508,0
|
|
20240528,154100,343348940,1508,1508,1508,1508,0
|
|
20240528,154000,343348940,1508,1508,1508,1508,0
|
|
20240528,153900,343348940,1508,1508,1508,1508,0
|
|
20240528,153800,343348940,1508,1508,1508,1508,0
|
|
20240528,153700,343348940,1508,1508,1508,1508,0
|
|
20240528,153600,343348940,1508,1508,1508,1508,0
|
|
20240528,153500,343348940,1508,1508,1508,1508,0
|
|
20240528,153400,343348940,1508,1508,1508,1508,0
|
|
20240528,153300,343348940,1508,1508,1508,1508,0
|
|
20240528,153200,343348940,1508,1508,1508,1508,0
|
|
20240528,153100,343348940,1508,1508,1508,1508,5485
|
|
20240528,153000,343348940,1508,1508,1508,1508,5485
|
|
20240528,152900,335077560,1516,1516,1516,1516,0
|
|
20240528,152800,335077560,1516,1516,1516,1516,0
|
|
20240528,152700,335077560,1516,1516,1516,1516,0
|
|
20240528,152600,335077560,1516,1516,1516,1516,0
|
|
20240528,152500,335077560,1516,1516,1516,1516,0
|
|
20240528,152400,335077560,1516,1516,1516,1516,0
|
|
20240528,152300,335077560,1516,1516,1516,1516,0
|
|
20240528,152200,335077560,1516,1516,1516,1516,0
|
|
20240528,152100,335077560,1516,1516,1516,1516,0
|
|
20240528,152000,335077560,1516,1516,1516,1516,0
|
|
20240528,151900,335077560,1516,1513,1516,1512,1217
|
|
20240528,151800,333234159,1513,1512,1513,1512,118
|
|
20240528,151700,333055650,1512,1512,1512,1512,0
|
|
20240528,151600,333055650,1512,1512,1516,1512,1838
|
|
20240528,151500,330275911,1513,1515,1515,1513,641
|
|
20240528,151400,329306064,1515,1518,1518,1515,43
|
|
20240528,151300,329240793,1516,1518,1518,1516,4968
|
|
20240528,151200,321709005,1518,1518,1518,1518,0
|
|
20240528,151100,321709005,1518,1518,1518,1518,17
|
|
20240528,151000,321683199,1518,1518,1518,1518,0
|
|
20240528,150900,321683199,1518,1518,1518,1518,161
|
|
20240528,150800,321438801,1518,1518,1518,1518,152
|
|
20240528,150700,321208065,1518,1516,1518,1516,551
|
|
20240528,150600,320372677,1515,1514,1515,1514,3858
|
|
20240528,150500,314529427,1514,1514,1514,1514,1
|
|
20240528,150400,314527913,1514,1514,1514,1514,0
|
|
20240528,150300,314527913,1514,1514,1514,1514,297
|
|
20240528,150200,314078255,1514,1512,1514,1512,158
|
|
20240528,150100,313839331,1511,1511,1511,1511,0
|
|
20240528,150000,313839331,1511,1511,1511,1511,0
|
|
20240528,145900,313839331,1511,1515,1515,1511,1469
|
|
20240528,145800,311617796,1515,1512,1515,1512,3226
|
|
20240528,145700,306737429,1512,1512,1512,1512,3907
|
|
20240528,145600,300830045,1513,1513,1513,1513,500
|
|
20240528,145500,300073545,1512,1512,1512,1512,853
|
|
20240528,145400,298783809,1509,1508,1509,1508,115
|
|
20240528,145300,298610374,1509,1509,1509,1509,300
|
|
20240528,145200,298157674,1512,1511,1512,1511,218
|
|
20240528,145100,297828253,1511,1512,1512,1511,1209
|
|
20240528,145000,296000650,1512,1512,1512,1512,1
|
|
20240528,144900,295999138,1512,1512,1512,1512,5813
|
|
20240528,144800,287209882,1512,1512,1512,1512,0
|
|
20240528,144700,287209882,1512,1512,1512,1512,0
|
|
20240528,144600,287209882,1512,1512,1512,1512,1903
|
|
20240528,144500,284332546,1512,1512,1512,1512,0
|
|
20240528,144400,284332546,1512,1513,1514,1512,728
|
|
20240528,144300,283231163,1512,1512,1512,1512,0
|
|
20240528,144200,283231163,1512,1512,1512,1512,219
|
|
20240528,144100,282900035,1511,1510,1511,1510,976
|
|
20240528,144000,281426002,1509,1509,1509,1509,97
|
|
20240528,143900,281279629,1509,1509,1509,1509,13
|
|
20240528,143800,281260012,1505,1505,1505,1505,261
|
|
20240528,143700,280867207,1509,1509,1509,1509,2
|
|
20240528,143600,280864189,1503,1503,1503,1503,310
|
|
20240528,143500,280398259,1503,1509,1509,1503,7361
|
|
20240528,143400,269308301,1510,1510,1510,1510,411
|
|
20240528,143300,268687691,1510,1510,1510,1510,295
|
|
20240528,143200,268242241,1510,1510,1510,1510,0
|
|
20240528,143100,268242241,1510,1509,1510,1509,1251
|
|
20240528,143000,266354231,1509,1509,1509,1509,0
|
|
20240528,142900,266354231,1509,1510,1510,1509,83
|
|
20240528,142800,266228969,1510,1510,1510,1510,368
|
|
20240528,142700,265673289,1510,1510,1510,1510,1
|
|
20240528,142600,265671779,1508,1508,1508,1508,0
|
|
20240528,142500,265671779,1508,1508,1508,1508,0
|
|
20240528,142400,265671779,1508,1508,1508,1508,280
|
|
20240528,142300,265249539,1510,1510,1510,1510,0
|
|
20240528,142200,265249539,1510,1510,1510,1510,0
|
|
20240528,142100,265249539,1510,1510,1510,1510,0
|
|
20240528,142000,265249539,1510,1510,1510,1510,0
|
|
20240528,141900,265249539,1510,1510,1510,1510,0
|
|
20240528,141800,265249539,1510,1510,1510,1510,300
|
|
20240528,141700,264796539,1507,1508,1508,1507,567
|
|
20240528,141600,263941882,1508,1508,1508,1508,431
|
|
20240528,141500,263291934,1508,1508,1508,1508,213
|
|
20240528,141400,262970730,1508,1508,1508,1508,0
|
|
20240528,141300,262970730,1508,1510,1510,1508,535
|
|
20240528,141200,262163880,1510,1510,1510,1510,10
|
|
20240528,141100,262148780,1507,1507,1507,1507,0
|
|
20240528,141000,262148780,1507,1508,1508,1507,1916
|
|
20240528,140900,259261153,1511,1511,1511,1511,0
|
|
20240528,140800,259261153,1511,1511,1511,1511,0
|
|
20240528,140700,259261153,1511,1511,1511,1511,26
|
|
20240528,140600,259221867,1511,1511,1511,1511,0
|
|
20240528,140500,259221867,1511,1511,1511,1511,0
|
|
20240528,140400,259221867,1511,1511,1511,1511,200
|
|
20240528,140300,258919667,1511,1511,1511,1511,0
|
|
20240528,140200,258919667,1511,1511,1511,1511,10
|
|
20240528,140100,258904557,1511,1511,1511,1511,0
|
|
20240528,140000,258904557,1511,1511,1511,1511,0
|
|
20240528,135900,258904557,1511,1511,1511,1511,1
|
|
20240528,135800,258903046,1512,1512,1512,1512,0
|
|
20240528,135700,258903046,1512,1512,1512,1512,0
|
|
20240528,135600,258903046,1512,1511,1512,1511,200
|
|
20240528,135500,258600656,1514,1514,1514,1514,0
|
|
20240528,135400,258600656,1514,1514,1514,1514,0
|
|
20240528,135300,258600656,1514,1507,1514,1503,2939
|
|
20240528,135200,254176727,1507,1507,1507,1507,0
|
|
20240528,135100,254176727,1507,1507,1507,1507,0
|
|
20240528,135000,254176727,1507,1509,1509,1507,1334
|
|
20240528,134900,252165543,1509,1511,1511,1509,2172
|
|
20240528,134800,248885516,1511,1511,1511,1511,0
|
|
20240528,134700,248885516,1511,1516,1516,1511,3857
|
|
20240528,134600,243054193,1517,1517,1517,1517,0
|
|
20240528,134500,243054193,1517,1517,1517,1517,0
|
|
20240528,134400,243054193,1517,1517,1517,1517,0
|
|
20240528,134300,243054193,1517,1517,1517,1517,0
|
|
20240528,134200,243054193,1517,1517,1517,1517,0
|
|
20240528,134100,243054193,1517,1511,1517,1511,1098
|
|
20240528,134000,241389187,1511,1511,1518,1511,6095
|
|
20240528,133900,232179628,1511,1512,1512,1511,10141
|
|
20240528,133800,216856572,1511,1512,1512,1511,19000
|
|
20240528,133700,188144323,1512,1512,1512,1512,1
|
|
20240528,133600,188142811,1518,1518,1518,1518,0
|
|
20240528,133500,188142811,1518,1518,1518,1518,13
|
|
20240528,133400,188123077,1518,1518,1518,1518,0
|
|
20240528,133300,188123077,1518,1518,1518,1518,0
|
|
20240528,133200,188123077,1518,1518,1518,1518,0
|
|
20240528,133100,188123077,1518,1518,1518,1518,0
|
|
20240528,133000,188123077,1518,1518,1518,1518,0
|
|
20240528,132900,188123077,1518,1518,1518,1518,0
|
|
20240528,132800,188123077,1518,1518,1518,1518,10
|
|
20240528,132700,188107897,1518,1518,1518,1518,0
|
|
20240528,132600,188107897,1518,1518,1518,1518,100
|
|
20240528,132500,187956097,1509,1509,1509,1509,0
|
|
20240528,132400,187956097,1509,1509,1509,1509,0
|
|
20240528,132300,187956097,1509,1509,1509,1509,0
|
|
20240528,132200,187956097,1509,1512,1512,1509,8622
|
|
20240528,132100,174936130,1512,1513,1513,1512,160
|
|
20240528,132000,174694209,1512,1512,1512,1512,0
|
|
20240528,131900,174694209,1512,1512,1512,1512,144
|
|
20240528,131800,174476481,1512,1512,1512,1512,10
|
|
20240528,131700,174461361,1517,1517,1517,1517,59
|
|
20240528,131600,174371858,1517,1517,1517,1517,100
|
|
20240528,131500,174220158,1517,1517,1517,1517,0
|
|
20240528,131400,174220158,1517,1517,1517,1517,122
|
|
20240528,131300,174035084,1517,1517,1517,1517,0
|
|
20240528,131200,174035084,1517,1517,1517,1517,600
|
|
20240528,131100,173124884,1511,1511,1511,1511,0
|
|
20240528,131000,173124884,1511,1511,1511,1511,732
|
|
20240528,130900,172018832,1511,1515,1517,1511,2231
|
|
20240528,130800,168645411,1512,1513,1513,1512,466
|
|
20240528,130700,167940492,1517,1517,1517,1517,10
|
|
20240528,130600,167925322,1513,1513,1513,1513,0
|
|
20240528,130500,167925322,1513,1514,1514,1513,950
|
|
20240528,130400,166487742,1514,1514,1514,1514,0
|
|
20240528,130300,166487742,1514,1517,1517,1514,1111
|
|
20240528,130200,164804121,1520,1519,1520,1519,1038
|
|
20240528,130100,163227054,1517,1517,1517,1517,0
|
|
20240528,130000,163227054,1517,1517,1517,1517,0
|
|
20240528,125900,163227054,1517,1517,1517,1517,4
|
|
20240528,125800,163220986,1517,1517,1517,1517,132
|
|
20240528,125700,163020742,1519,1519,1519,1519,1
|
|
20240528,125600,163019223,1519,1519,1519,1519,0
|
|
20240528,125500,163019223,1519,1519,1519,1519,0
|
|
20240528,125400,163019223,1519,1519,1519,1519,1
|
|
20240528,125300,163017704,1519,1518,1519,1518,1101
|
|
20240528,125200,161346385,1518,1518,1518,1518,0
|
|
20240528,125100,161346385,1518,1518,1518,1518,555
|
|
20240528,125000,160503895,1518,1518,1518,1518,10
|
|
20240528,124900,160488715,1519,1519,1519,1519,200
|
|
20240528,124800,160184915,1519,1519,1519,1519,110
|
|
20240528,124700,160017825,1518,1519,1519,1518,229
|
|
20240528,124600,159669975,1515,1515,1515,1515,0
|
|
20240528,124500,159669975,1515,1515,1515,1515,2018
|
|
20240528,124400,156612705,1512,1513,1515,1512,511
|
|
20240528,124300,155840041,1515,1520,1520,1513,2274
|
|
20240528,124200,152396782,1520,1519,1520,1516,11949
|
|
20240528,124100,134259182,1520,1520,1520,1520,0
|
|
20240528,124000,134259182,1520,1520,1520,1520,0
|
|
20240528,123900,134259182,1520,1520,1520,1520,0
|
|
20240528,123800,134259182,1520,1521,1521,1520,6264
|
|
20240528,123700,124734745,1522,1522,1522,1522,0
|
|
20240528,123600,124734745,1522,1524,1524,1522,1197
|
|
20240528,123500,122912661,1523,1523,1523,1523,0
|
|
20240528,123400,122912661,1523,1523,1523,1523,0
|
|
20240528,123300,122912661,1523,1523,1523,1523,0
|
|
20240528,123200,122912661,1523,1523,1523,1523,0
|
|
20240528,123100,122912661,1523,1523,1523,1523,0
|
|
20240528,123000,122912661,1523,1523,1523,1523,0
|
|
20240528,122900,122912661,1523,1523,1523,1523,0
|
|
20240528,122800,122912661,1523,1523,1523,1523,1
|
|
20240528,122700,122911138,1523,1523,1523,1523,0
|
|
20240528,122600,122911138,1523,1523,1523,1523,130
|
|
20240528,122500,122713148,1523,1525,1525,1523,50
|
|
20240528,122400,122636946,1528,1528,1528,1528,0
|
|
20240528,122300,122636946,1528,1528,1528,1528,0
|
|
20240528,122200,122636946,1528,1528,1528,1528,0
|
|
20240528,122100,122636946,1528,1528,1528,1528,0
|
|
20240528,122000,122636946,1528,1528,1528,1528,0
|
|
20240528,121900,122636946,1528,1528,1528,1528,0
|
|
20240528,121800,122636946,1528,1528,1528,1528,1
|
|
20240528,121700,122635418,1527,1527,1527,1527,0
|
|
20240528,121600,122635418,1527,1527,1527,1527,0
|
|
20240528,121500,122635418,1527,1527,1527,1527,0
|
|
20240528,121400,122635418,1527,1527,1527,1527,0
|
|
20240528,121300,122635418,1527,1527,1527,1527,1000
|
|
20240528,121200,121108418,1527,1527,1527,1527,0
|
|
20240528,121100,121108418,1527,1527,1527,1527,0
|
|
20240528,121000,121108418,1527,1523,1527,1523,21
|
|
20240528,120900,121076355,1523,1523,1523,1523,0
|
|
20240528,120800,121076355,1523,1523,1523,1523,0
|
|
20240528,120700,121076355,1523,1523,1523,1523,99
|
|
20240528,120600,120925578,1524,1524,1524,1524,0
|
|
20240528,120500,120925578,1524,1524,1524,1524,40
|
|
20240528,120400,120864618,1524,1524,1524,1524,1
|
|
20240528,120300,120863094,1523,1524,1524,1523,30
|
|
20240528,120200,120817394,1524,1524,1524,1524,212
|
|
20240528,120100,120494306,1527,1527,1527,1527,0
|
|
20240528,120000,120494306,1527,1527,1527,1527,42
|
|
20240528,115900,120430172,1527,1527,1527,1527,42
|
|
20240528,115800,120366038,1528,1528,1528,1528,74
|
|
20240528,115700,120252966,1528,1525,1528,1525,20
|
|
20240528,115600,120222463,1522,1522,1522,1522,29
|
|
20240528,115500,120178325,1528,1528,1528,1528,0
|
|
20240528,115400,120178325,1528,1528,1528,1528,0
|
|
20240528,115300,120178325,1528,1528,1528,1528,0
|
|
20240528,115200,120178325,1528,1528,1528,1528,0
|
|
20240528,115100,120178325,1528,1527,1528,1527,242
|
|
20240528,115000,119808709,1527,1527,1527,1527,0
|
|
20240528,114900,119808709,1527,1527,1527,1527,58
|
|
20240528,114800,119720143,1527,1527,1527,1527,0
|
|
20240528,114700,119720143,1527,1527,1527,1527,0
|
|
20240528,114600,119720143,1527,1527,1527,1527,0
|
|
20240528,114500,119720143,1527,1527,1527,1527,41
|
|
20240528,114400,119657536,1527,1527,1527,1527,181
|
|
20240528,114300,119381149,1527,1527,1527,1527,0
|
|
20240528,114200,119381149,1527,1527,1527,1527,2
|
|
20240528,114100,119378095,1527,1527,1527,1527,0
|
|
20240528,114000,119378095,1527,1522,1527,1522,400
|
|
20240528,113900,118767477,1520,1520,1520,1520,0
|
|
20240528,113800,118767477,1520,1520,1520,1520,0
|
|
20240528,113700,118767477,1520,1520,1520,1520,0
|
|
20240528,113600,118767477,1520,1520,1520,1520,0
|
|
20240528,113500,118767477,1520,1520,1520,1520,0
|
|
20240528,113400,118767477,1520,1520,1520,1520,0
|
|
20240528,113300,118767477,1520,1525,1525,1520,4204
|
|
20240528,113200,112376068,1521,1521,1521,1521,0
|
|
20240528,113100,112376068,1521,1521,1521,1521,0
|
|
20240528,113000,112376068,1521,1521,1521,1521,0
|
|
20240528,112900,112376068,1521,1522,1522,1521,972
|
|
20240528,112800,110897653,1522,1523,1523,1522,498
|
|
20240528,112700,110139588,1527,1527,1527,1527,204
|
|
20240528,112600,109828080,1523,1523,1523,1523,0
|
|
20240528,112500,109828080,1523,1523,1523,1523,0
|
|
20240528,112400,109828080,1523,1523,1523,1523,0
|
|
20240528,112300,109828080,1523,1527,1527,1523,100
|
|
20240528,112200,109675384,1523,1523,1523,1523,90
|
|
20240528,112100,109538314,1524,1526,1526,1524,537
|
|
20240528,112000,108719886,1526,1526,1526,1526,0
|
|
20240528,111900,108719886,1526,1526,1526,1526,2
|
|
20240528,111800,108716834,1526,1526,1526,1526,0
|
|
20240528,111700,108716834,1526,1526,1526,1526,0
|
|
20240528,111600,108716834,1526,1524,1526,1524,204
|
|
20240528,111500,108405532,1526,1526,1526,1526,1
|
|
20240528,111400,108404006,1526,1526,1526,1526,0
|
|
20240528,111300,108404006,1526,1526,1526,1526,0
|
|
20240528,111200,108404006,1526,1526,1526,1526,3
|
|
20240528,111100,108399428,1523,1523,1523,1523,0
|
|
20240528,111000,108399428,1523,1523,1523,1523,0
|
|
20240528,110900,108399428,1523,1526,1526,1523,247
|
|
20240528,110800,108022647,1526,1526,1526,1526,105
|
|
20240528,110700,107862417,1526,1526,1526,1526,1
|
|
20240528,110600,107860891,1521,1521,1521,1521,0
|
|
20240528,110500,107860891,1521,1526,1526,1521,2
|
|
20240528,110400,107857844,1520,1521,1521,1520,590
|
|
20240528,110300,106960470,1521,1521,1521,1521,0
|
|
20240528,110200,106960470,1521,1523,1523,1521,1676
|
|
20240528,110100,104410345,1528,1528,1528,1528,0
|
|
20240528,110000,104410345,1528,1528,1528,1528,4
|
|
20240528,105900,104404233,1528,1528,1528,1528,1
|
|
20240528,105800,104402705,1528,1528,1528,1528,1
|
|
20240528,105700,104401177,1528,1528,1528,1528,0
|
|
20240528,105600,104401177,1528,1528,1528,1528,0
|
|
20240528,105500,104401177,1528,1528,1528,1528,0
|
|
20240528,105400,104401177,1528,1527,1528,1527,3
|
|
20240528,105300,104396595,1527,1527,1527,1527,0
|
|
20240528,105200,104396595,1527,1522,1527,1522,142
|
|
20240528,105100,104180421,1521,1522,1522,1521,1538
|
|
20240528,105000,101840838,1522,1522,1522,1522,434
|
|
20240528,104900,101180290,1522,1522,1522,1522,2478
|
|
20240528,104800,97408774,1522,1528,1528,1522,1013
|
|
20240528,104700,95866848,1530,1530,1530,1530,0
|
|
20240528,104600,95866848,1530,1530,1530,1530,0
|
|
20240528,104500,95866848,1530,1530,1530,1530,0
|
|
20240528,104400,95866848,1530,1530,1530,1530,0
|
|
20240528,104300,95866848,1530,1530,1530,1530,0
|
|
20240528,104200,95866848,1530,1530,1530,1530,0
|
|
20240528,104100,95866848,1530,1530,1530,1530,0
|
|
20240528,104000,95866848,1530,1530,1530,1530,0
|
|
20240528,103900,95866848,1530,1531,1531,1522,1328
|
|
20240528,103800,93845385,1532,1532,1532,1532,1
|
|
20240528,103700,93843853,1532,1532,1532,1532,0
|
|
20240528,103600,93843853,1532,1531,1532,1531,3
|
|
20240528,103500,93839259,1532,1532,1532,1532,1
|
|
20240528,103400,93837727,1522,1523,1523,1522,3426
|
|
20240528,103300,88622929,1522,1532,1532,1522,4329
|
|
20240528,103200,82029699,1523,1523,1523,1523,0
|
|
20240528,103100,82029699,1523,1523,1523,1523,0
|
|
20240528,103000,82029699,1523,1524,1524,1523,245
|
|
20240528,102900,81656482,1524,1532,1532,1524,380
|
|
20240528,102800,81077166,1532,1532,1532,1532,11
|
|
20240528,102700,81060314,1529,1529,1529,1529,0
|
|
20240528,102600,81060314,1529,1529,1529,1529,0
|
|
20240528,102500,81060314,1529,1529,1529,1529,0
|
|
20240528,102400,81060314,1529,1529,1529,1529,0
|
|
20240528,102300,81060314,1529,1529,1529,1529,259
|
|
20240528,102200,80664303,1532,1532,1532,1532,0
|
|
20240528,102100,80664303,1532,1532,1532,1532,9
|
|
20240528,102000,80650515,1530,1530,1530,1530,1
|
|
20240528,101900,80648985,1529,1529,1529,1529,0
|
|
20240528,101800,80648985,1529,1529,1529,1529,0
|
|
20240528,101700,80648985,1529,1529,1529,1529,0
|
|
20240528,101600,80648985,1529,1529,1529,1529,46
|
|
20240528,101500,80578651,1523,1523,1523,1523,0
|
|
20240528,101400,80578651,1523,1523,1523,1523,4837
|
|
20240528,101300,73211900,1522,1523,1529,1522,13
|
|
20240528,101200,73192101,1522,1522,1522,1522,0
|
|
20240528,101100,73192101,1522,1522,1522,1522,1
|
|
20240528,101000,73190579,1522,1523,1523,1522,100
|
|
20240528,100900,73038378,1523,1527,1527,1523,910
|
|
20240528,100800,71651194,1526,1526,1526,1526,0
|
|
20240528,100700,71651194,1526,1530,1530,1526,603
|
|
20240528,100600,70730093,1530,1530,1530,1530,0
|
|
20240528,100500,70730093,1530,1530,1530,1530,0
|
|
20240528,100400,70730093,1530,1532,1532,1530,576
|
|
20240528,100300,69847933,1532,1534,1534,1532,66
|
|
20240528,100200,69746765,1533,1533,1533,1533,20
|
|
20240528,100100,69716105,1538,1538,1538,1538,7
|
|
20240528,100000,69705339,1541,1541,1541,1541,0
|
|
20240528,095900,69705339,1541,1541,1541,1541,0
|
|
20240528,095800,69705339,1541,1541,1541,1541,1
|
|
20240528,095700,69703798,1543,1543,1543,1543,0
|
|
20240528,095600,69703798,1543,1543,1543,1543,1
|
|
20240528,095500,69702255,1544,1544,1544,1544,0
|
|
20240528,095400,69702255,1544,1544,1544,1544,0
|
|
20240528,095300,69702255,1544,1540,1544,1540,33
|
|
20240528,095200,69651324,1532,1532,1532,1532,496
|
|
20240528,095100,68891452,1540,1540,1540,1540,3
|
|
20240528,095000,68886832,1540,1540,1540,1540,0
|
|
20240528,094900,68886832,1540,1540,1540,1540,1
|
|
20240528,094800,68885292,1537,1538,1538,1537,20
|
|
20240528,094700,68854542,1539,1539,1539,1539,111
|
|
20240528,094600,68683713,1540,1540,1540,1540,1
|
|
20240528,094500,68682173,1531,1531,1531,1531,0
|
|
20240528,094400,68682173,1531,1531,1531,1531,1000
|
|
20240528,094300,67151173,1540,1540,1540,1540,0
|
|
20240528,094200,67151173,1540,1540,1540,1540,30
|
|
20240528,094100,67104973,1530,1544,1544,1530,31
|
|
20240528,094000,67057529,1523,1535,1535,1523,3200
|
|
20240528,093900,62153956,1547,1547,1547,1547,2
|
|
20240528,093800,62150862,1535,1535,1535,1535,553
|
|
20240528,093700,61302007,1535,1535,1535,1535,201
|
|
20240528,093600,60993472,1535,1547,1547,1535,300
|
|
20240528,093500,60531772,1548,1538,1548,1533,3035
|
|
20240528,093400,55876327,1537,1537,1537,1537,0
|
|
20240528,093300,55876327,1537,1544,1544,1537,2500
|
|
20240528,093200,52029720,1544,1544,1544,1544,200
|
|
20240528,093100,51720920,1544,1550,1550,1544,211
|
|
20240528,093000,51394416,1550,1550,1550,1550,23
|
|
20240528,092900,51358766,1550,1548,1550,1548,606
|
|
20240528,092800,50420518,1548,1548,1548,1548,10
|
|
20240528,092700,50405038,1548,1544,1550,1544,102
|
|
20240528,092600,50247081,1543,1543,1543,1543,0
|
|
20240528,092500,50247081,1543,1550,1550,1543,209
|
|
20240528,092400,49923271,1550,1542,1550,1542,3318
|
|
20240528,092300,44796249,1544,1544,1544,1544,0
|
|
20240528,092200,44796249,1544,1541,1544,1541,1759
|
|
20240528,092100,42083235,1540,1539,1540,1539,93
|
|
20240528,092000,41940042,1539,1539,1539,1539,73
|
|
20240528,091900,41827695,1535,1540,1540,1530,1103
|
|
20240528,091800,40136881,1535,1535,1535,1535,0
|
|
20240528,091700,40136881,1535,1535,1535,1535,1244
|
|
20240528,091600,38227341,1532,1532,1532,1532,1
|
|
20240528,091500,38225809,1541,1541,1541,1541,0
|
|
20240528,091400,38225809,1541,1541,1541,1541,0
|
|
20240528,091300,38225809,1541,1541,1541,1541,0
|
|
20240528,091200,38225809,1541,1541,1541,1541,153
|
|
20240528,091100,37990036,1541,1541,1541,1541,1
|
|
20240528,091000,37988495,1526,1536,1536,1525,2491
|
|
20240528,090900,34169469,1536,1536,1536,1536,161
|
|
20240528,090800,33922173,1536,1537,1537,1536,689
|
|
20240528,090700,32863479,1545,1545,1545,1537,3633
|
|
20240528,090600,27253949,1545,1545,1545,1544,373
|
|
20240528,090500,26677685,1539,1540,1545,1539,3001
|
|
20240528,090400,22046228,1532,1532,1532,1532,389
|
|
20240528,090300,21450280,1532,1532,1532,1532,272
|
|
20240528,090200,21033576,1532,1520,1532,1520,443
|
|
20240528,090100,20355656,1520,1528,1528,1520,1641
|
|
20240528,090000,17854608,1528,1520,1528,1520,11637
|