604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,190100,307484672,1491,1491,1491,1491,3720
|
|
20240529,190000,307484672,1491,1491,1491,1491,0
|
|
20240529,185900,307484672,1491,1491,1491,1491,0
|
|
20240529,185800,307484672,1491,1491,1491,1491,0
|
|
20240529,185700,307484672,1491,1491,1491,1491,0
|
|
20240529,185600,307484672,1491,1491,1491,1491,0
|
|
20240529,185500,307484672,1491,1491,1491,1491,0
|
|
20240529,185400,307484672,1491,1491,1491,1491,0
|
|
20240529,185300,307484672,1491,1491,1491,1491,0
|
|
20240529,185200,307484672,1491,1491,1491,1491,0
|
|
20240529,185100,307484672,1491,1491,1491,1491,0
|
|
20240529,185000,307484672,1491,1491,1491,1491,0
|
|
20240529,184900,307484672,1491,1491,1491,1491,0
|
|
20240529,184800,307484672,1491,1491,1491,1491,0
|
|
20240529,184700,307484672,1491,1491,1491,1491,0
|
|
20240529,184600,307484672,1491,1491,1491,1491,0
|
|
20240529,184500,307484672,1491,1491,1491,1491,0
|
|
20240529,184400,307484672,1491,1491,1491,1491,0
|
|
20240529,184300,307484672,1491,1491,1491,1491,0
|
|
20240529,184200,307484672,1491,1491,1491,1491,0
|
|
20240529,184100,307484672,1491,1491,1491,1491,0
|
|
20240529,184000,307484672,1491,1491,1491,1491,0
|
|
20240529,183900,307484672,1491,1491,1491,1491,0
|
|
20240529,183800,307484672,1491,1491,1491,1491,0
|
|
20240529,183700,307484672,1491,1491,1491,1491,0
|
|
20240529,183600,307484672,1491,1491,1491,1491,0
|
|
20240529,183500,307484672,1491,1491,1491,1491,0
|
|
20240529,183400,307484672,1491,1491,1491,1491,0
|
|
20240529,183300,307484672,1491,1491,1491,1491,0
|
|
20240529,183200,307484672,1491,1491,1491,1491,0
|
|
20240529,183100,307484672,1491,1491,1491,1491,3720
|
|
20240529,183000,307484672,1491,1491,1491,1491,0
|
|
20240529,182900,307484672,1491,1491,1491,1491,0
|
|
20240529,182800,307484672,1491,1491,1491,1491,0
|
|
20240529,182700,307484672,1491,1491,1491,1491,0
|
|
20240529,182600,307484672,1491,1491,1491,1491,0
|
|
20240529,182500,307484672,1491,1491,1491,1491,0
|
|
20240529,182400,307484672,1491,1491,1491,1491,0
|
|
20240529,182300,307484672,1491,1491,1491,1491,0
|
|
20240529,182200,307484672,1491,1491,1491,1491,0
|
|
20240529,182100,307484672,1491,1491,1491,1491,0
|
|
20240529,182000,307484672,1491,1491,1491,1491,0
|
|
20240529,181900,307484672,1491,1491,1491,1491,0
|
|
20240529,181800,307484672,1491,1491,1491,1491,0
|
|
20240529,181700,307484672,1491,1491,1491,1491,0
|
|
20240529,181600,307484672,1491,1491,1491,1491,0
|
|
20240529,181500,307484672,1491,1491,1491,1491,0
|
|
20240529,181400,307484672,1491,1491,1491,1491,0
|
|
20240529,181300,307484672,1491,1491,1491,1491,0
|
|
20240529,181200,307484672,1491,1491,1491,1491,0
|
|
20240529,181100,307484672,1491,1491,1491,1491,0
|
|
20240529,181000,307484672,1491,1491,1491,1491,0
|
|
20240529,180900,307484672,1491,1491,1491,1491,0
|
|
20240529,180800,307484672,1491,1491,1491,1491,0
|
|
20240529,180700,307484672,1491,1491,1491,1491,0
|
|
20240529,180600,307484672,1491,1491,1491,1491,0
|
|
20240529,180500,307484672,1491,1491,1491,1491,0
|
|
20240529,180400,307484672,1491,1491,1491,1491,0
|
|
20240529,180300,307484672,1491,1491,1491,1491,0
|
|
20240529,180200,307484672,1491,1491,1491,1491,0
|
|
20240529,180100,307484672,1491,1491,1491,1491,3720
|
|
20240529,180000,307484672,1491,1491,1491,1491,0
|
|
20240529,175900,307484672,1491,1491,1491,1491,0
|
|
20240529,175800,307484672,1491,1491,1491,1491,0
|
|
20240529,175700,307484672,1491,1491,1491,1491,0
|
|
20240529,175600,307484672,1491,1491,1491,1491,0
|
|
20240529,175500,307484672,1491,1491,1491,1491,0
|
|
20240529,175400,307484672,1491,1491,1491,1491,0
|
|
20240529,175300,307484672,1491,1491,1491,1491,0
|
|
20240529,175200,307484672,1491,1491,1491,1491,0
|
|
20240529,175100,307484672,1491,1491,1491,1491,0
|
|
20240529,175000,307484672,1491,1491,1491,1491,0
|
|
20240529,174900,307484672,1491,1491,1491,1491,0
|
|
20240529,174800,307484672,1491,1491,1491,1491,0
|
|
20240529,174700,307484672,1491,1491,1491,1491,0
|
|
20240529,174600,307484672,1491,1491,1491,1491,0
|
|
20240529,174500,307484672,1491,1491,1491,1491,0
|
|
20240529,174400,307484672,1491,1491,1491,1491,0
|
|
20240529,174300,307484672,1491,1491,1491,1491,0
|
|
20240529,174200,307484672,1491,1491,1491,1491,0
|
|
20240529,174100,307484672,1491,1491,1491,1491,0
|
|
20240529,174000,307484672,1491,1491,1491,1491,0
|
|
20240529,173900,307484672,1491,1491,1491,1491,0
|
|
20240529,173800,307484672,1491,1491,1491,1491,0
|
|
20240529,173700,307484672,1491,1491,1491,1491,0
|
|
20240529,173600,307484672,1491,1491,1491,1491,0
|
|
20240529,173500,307484672,1491,1491,1491,1491,0
|
|
20240529,173400,307484672,1491,1491,1491,1491,0
|
|
20240529,173300,307484672,1491,1491,1491,1491,0
|
|
20240529,173200,307484672,1491,1491,1491,1491,0
|
|
20240529,173100,307484672,1491,1491,1491,1491,3720
|
|
20240529,173000,307484672,1491,1491,1491,1491,0
|
|
20240529,172900,307484672,1491,1491,1491,1491,0
|
|
20240529,172800,307484672,1491,1491,1491,1491,0
|
|
20240529,172700,307484672,1491,1491,1491,1491,0
|
|
20240529,172600,307484672,1491,1491,1491,1491,0
|
|
20240529,172500,307484672,1491,1491,1491,1491,0
|
|
20240529,172400,307484672,1491,1491,1491,1491,0
|
|
20240529,172300,307484672,1491,1491,1491,1491,0
|
|
20240529,172200,307484672,1491,1491,1491,1491,0
|
|
20240529,172100,307484672,1491,1491,1491,1491,0
|
|
20240529,172000,307484672,1491,1491,1491,1491,0
|
|
20240529,171900,307484672,1491,1491,1491,1491,0
|
|
20240529,171800,307484672,1491,1491,1491,1491,0
|
|
20240529,171700,307484672,1491,1491,1491,1491,0
|
|
20240529,171600,307484672,1491,1491,1491,1491,0
|
|
20240529,171500,307484672,1491,1491,1491,1491,0
|
|
20240529,171400,307484672,1491,1491,1491,1491,0
|
|
20240529,171300,307484672,1491,1491,1491,1491,0
|
|
20240529,171200,307484672,1491,1491,1491,1491,0
|
|
20240529,171100,307484672,1491,1491,1491,1491,0
|
|
20240529,171000,307484672,1491,1491,1491,1491,0
|
|
20240529,170900,307484672,1491,1491,1491,1491,0
|
|
20240529,170800,307484672,1491,1491,1491,1491,0
|
|
20240529,170700,307484672,1491,1491,1491,1491,0
|
|
20240529,170600,307484672,1491,1491,1491,1491,0
|
|
20240529,170500,307484672,1491,1491,1491,1491,0
|
|
20240529,170400,307484672,1491,1491,1491,1491,0
|
|
20240529,170300,307484672,1491,1491,1491,1491,0
|
|
20240529,170200,307484672,1491,1491,1491,1491,0
|
|
20240529,170100,307484672,1491,1491,1491,1491,3720
|
|
20240529,170000,307484672,1491,1491,1491,1491,0
|
|
20240529,165900,307484672,1491,1491,1491,1491,0
|
|
20240529,165800,307484672,1491,1491,1491,1491,0
|
|
20240529,165700,307484672,1491,1491,1491,1491,0
|
|
20240529,165600,307484672,1491,1491,1491,1491,0
|
|
20240529,165500,307484672,1491,1491,1491,1491,0
|
|
20240529,165400,307484672,1491,1491,1491,1491,0
|
|
20240529,165300,307484672,1491,1491,1491,1491,0
|
|
20240529,165200,307484672,1491,1491,1491,1491,0
|
|
20240529,165100,307484672,1491,1491,1491,1491,0
|
|
20240529,165000,307484672,1491,1491,1491,1491,0
|
|
20240529,164900,307484672,1491,1491,1491,1491,0
|
|
20240529,164800,307484672,1491,1491,1491,1491,0
|
|
20240529,164700,307484672,1491,1491,1491,1491,0
|
|
20240529,164600,307484672,1491,1491,1491,1491,0
|
|
20240529,164500,307484672,1491,1491,1491,1491,0
|
|
20240529,164400,307484672,1491,1491,1491,1491,0
|
|
20240529,164300,307484672,1491,1491,1491,1491,0
|
|
20240529,164200,307484672,1491,1491,1491,1491,0
|
|
20240529,164100,307484672,1491,1491,1491,1491,0
|
|
20240529,164000,307484672,1491,1491,1491,1491,0
|
|
20240529,163900,307484672,1491,1491,1491,1491,0
|
|
20240529,163800,307484672,1491,1491,1491,1491,0
|
|
20240529,163700,307484672,1491,1491,1491,1491,0
|
|
20240529,163600,307484672,1491,1491,1491,1491,0
|
|
20240529,163500,307484672,1491,1491,1491,1491,0
|
|
20240529,163400,307484672,1491,1491,1491,1491,0
|
|
20240529,163300,307484672,1491,1491,1491,1491,0
|
|
20240529,163200,307484672,1491,1491,1491,1491,0
|
|
20240529,163100,307484672,1491,1491,1491,1491,3720
|
|
20240529,163000,307484672,1491,1491,1491,1491,0
|
|
20240529,162900,307484672,1491,1491,1491,1491,0
|
|
20240529,162800,307484672,1491,1491,1491,1491,0
|
|
20240529,162700,307484672,1491,1491,1491,1491,0
|
|
20240529,162600,307484672,1491,1491,1491,1491,0
|
|
20240529,162500,307484672,1491,1491,1491,1491,0
|
|
20240529,162400,307484672,1491,1491,1491,1491,0
|
|
20240529,162300,307484672,1491,1491,1491,1491,0
|
|
20240529,162200,307484672,1491,1491,1491,1491,0
|
|
20240529,162100,307484672,1491,1491,1491,1491,0
|
|
20240529,162000,307484672,1491,1491,1491,1491,0
|
|
20240529,161900,307484672,1491,1491,1491,1491,0
|
|
20240529,161800,307484672,1491,1491,1491,1491,0
|
|
20240529,161700,307484672,1491,1491,1491,1491,0
|
|
20240529,161600,307484672,1491,1491,1491,1491,0
|
|
20240529,161500,307484672,1491,1491,1491,1491,0
|
|
20240529,161400,307484672,1491,1491,1491,1491,0
|
|
20240529,161300,307484672,1491,1491,1491,1491,0
|
|
20240529,161200,307484672,1491,1491,1491,1491,0
|
|
20240529,161100,307484672,1491,1491,1491,1491,0
|
|
20240529,161000,307484672,1491,1491,1491,1491,0
|
|
20240529,160900,307484672,1491,1491,1491,1491,0
|
|
20240529,160800,307484672,1491,1491,1491,1491,0
|
|
20240529,160700,307484672,1491,1491,1491,1491,0
|
|
20240529,160600,307484672,1491,1491,1491,1491,0
|
|
20240529,160500,307484672,1491,1491,1491,1491,0
|
|
20240529,160400,307484672,1491,1491,1491,1491,0
|
|
20240529,160300,307484672,1491,1491,1491,1491,0
|
|
20240529,160200,307484672,1491,1491,1491,1491,0
|
|
20240529,160100,307484672,1491,1491,1491,1491,3720
|
|
20240529,160000,307484672,1491,1491,1491,1491,0
|
|
20240529,155900,307484672,1491,1491,1491,1491,0
|
|
20240529,155800,307484672,1491,1491,1491,1491,0
|
|
20240529,155700,307484672,1491,1491,1491,1491,0
|
|
20240529,155600,307484672,1491,1491,1491,1491,0
|
|
20240529,155500,307484672,1491,1491,1491,1491,0
|
|
20240529,155400,307484672,1491,1491,1491,1491,0
|
|
20240529,155300,307484672,1491,1491,1491,1491,0
|
|
20240529,155200,307484672,1491,1491,1491,1491,0
|
|
20240529,155100,307484672,1491,1491,1491,1491,0
|
|
20240529,155000,307484672,1491,1491,1491,1491,0
|
|
20240529,154900,307484672,1491,1491,1491,1491,0
|
|
20240529,154800,307484672,1491,1491,1491,1491,0
|
|
20240529,154700,307484672,1491,1491,1491,1491,0
|
|
20240529,154600,307484672,1491,1491,1491,1491,0
|
|
20240529,154500,307484672,1491,1491,1491,1491,0
|
|
20240529,154400,307484672,1491,1491,1491,1491,0
|
|
20240529,154300,307484672,1491,1491,1491,1491,0
|
|
20240529,154200,307484672,1491,1491,1491,1491,0
|
|
20240529,154100,307484672,1491,1491,1491,1491,0
|
|
20240529,154000,307484672,1491,1491,1491,1491,0
|
|
20240529,153900,307484672,1491,1491,1491,1491,0
|
|
20240529,153800,307484672,1491,1491,1491,1491,0
|
|
20240529,153700,307484672,1491,1491,1491,1491,0
|
|
20240529,153600,307484672,1491,1491,1491,1491,0
|
|
20240529,153500,307484672,1491,1491,1491,1491,0
|
|
20240529,153400,307484672,1491,1491,1491,1491,0
|
|
20240529,153300,307484672,1491,1491,1491,1491,0
|
|
20240529,153200,307484672,1491,1491,1491,1491,0
|
|
20240529,153100,307484672,1491,1491,1491,1491,3720
|
|
20240529,153000,307484672,1491,1491,1491,1491,3720
|
|
20240529,152900,301938152,1492,1492,1492,1492,0
|
|
20240529,152800,301938152,1492,1492,1492,1492,0
|
|
20240529,152700,301938152,1492,1492,1492,1492,0
|
|
20240529,152600,301938152,1492,1492,1492,1492,0
|
|
20240529,152500,301938152,1492,1492,1492,1492,0
|
|
20240529,152400,301938152,1492,1492,1492,1492,0
|
|
20240529,152300,301938152,1492,1492,1492,1492,0
|
|
20240529,152200,301938152,1492,1492,1492,1492,0
|
|
20240529,152100,301938152,1492,1492,1492,1492,0
|
|
20240529,152000,301938152,1492,1492,1492,1492,0
|
|
20240529,151900,301938152,1492,1493,1497,1492,1166
|
|
20240529,151800,300193320,1497,1495,1497,1493,1191
|
|
20240529,151700,298414153,1497,1496,1497,1496,1003
|
|
20240529,151600,296912664,1496,1496,1496,1496,198
|
|
20240529,151500,296616456,1492,1492,1492,1492,711
|
|
20240529,151400,295555644,1498,1498,1498,1498,0
|
|
20240529,151300,295555644,1498,1498,1498,1498,223
|
|
20240529,151200,295221590,1491,1491,1491,1491,42
|
|
20240529,151100,295158968,1491,1491,1491,1491,500
|
|
20240529,151000,294413468,1491,1491,1491,1491,0
|
|
20240529,150900,294413468,1491,1491,1491,1491,100
|
|
20240529,150800,294264368,1492,1492,1492,1492,250
|
|
20240529,150700,293891368,1492,1492,1492,1492,1750
|
|
20240529,150600,291280368,1492,1492,1492,1492,2065
|
|
20240529,150500,288199388,1492,1494,1494,1492,157
|
|
20240529,150400,287965051,1499,1499,1499,1499,0
|
|
20240529,150300,287965051,1499,1499,1499,1499,0
|
|
20240529,150200,287965051,1499,1499,1499,1499,3001
|
|
20240529,150100,283466552,1494,1494,1494,1494,0
|
|
20240529,150000,283466552,1494,1494,1494,1494,1
|
|
20240529,145900,283465058,1498,1498,1498,1498,1
|
|
20240529,145800,283463560,1498,1498,1498,1498,223
|
|
20240529,145700,283129506,1493,1493,1493,1493,0
|
|
20240529,145600,283129506,1493,1493,1493,1493,2
|
|
20240529,145500,283126520,1498,1498,1498,1498,0
|
|
20240529,145400,283126520,1498,1493,1498,1493,1257
|
|
20240529,145300,281247305,1492,1492,1492,1492,0
|
|
20240529,145200,281247305,1492,1492,1492,1492,10
|
|
20240529,145100,281232385,1493,1493,1493,1493,291
|
|
20240529,145000,280797922,1490,1490,1490,1490,0
|
|
20240529,144900,280797922,1490,1490,1490,1490,0
|
|
20240529,144800,280797922,1490,1490,1490,1490,10
|
|
20240529,144700,280783022,1490,1490,1490,1490,25
|
|
20240529,144600,280745772,1490,1490,1490,1490,0
|
|
20240529,144500,280745772,1490,1490,1490,1490,0
|
|
20240529,144400,280745772,1490,1490,1490,1490,0
|
|
20240529,144300,280745772,1490,1490,1490,1490,0
|
|
20240529,144200,280745772,1490,1490,1490,1490,0
|
|
20240529,144100,280745772,1490,1490,1490,1490,0
|
|
20240529,144000,280745772,1490,1491,1491,1490,13881
|
|
20240529,143900,260063032,1491,1491,1491,1491,100
|
|
20240529,143800,259913932,1493,1493,1493,1493,5
|
|
20240529,143700,259906467,1490,1490,1490,1490,156
|
|
20240529,143600,259674027,1490,1491,1491,1490,2201
|
|
20240529,143500,256392337,1493,1493,1493,1493,20
|
|
20240529,143400,256362477,1493,1493,1493,1493,0
|
|
20240529,143300,256362477,1493,1493,1493,1493,1
|
|
20240529,143200,256360984,1494,1494,1494,1494,0
|
|
20240529,143100,256360984,1494,1494,1494,1494,0
|
|
20240529,143000,256360984,1494,1492,1494,1490,6858
|
|
20240529,142900,246137388,1494,1495,1495,1494,246
|
|
20240529,142800,245769651,1495,1495,1495,1495,10
|
|
20240529,142700,245754701,1494,1494,1494,1494,0
|
|
20240529,142600,245754701,1494,1494,1494,1494,26
|
|
20240529,142500,245715857,1490,1490,1490,1490,0
|
|
20240529,142400,245715857,1490,1490,1490,1490,0
|
|
20240529,142300,245715857,1490,1490,1490,1490,0
|
|
20240529,142200,245715857,1490,1490,1490,1490,0
|
|
20240529,142100,245715857,1490,1491,1491,1490,1499
|
|
20240529,142000,243481148,1491,1491,1491,1491,0
|
|
20240529,141900,243481148,1491,1492,1492,1491,6866
|
|
20240529,141800,233242989,1492,1497,1497,1492,565
|
|
20240529,141700,232398591,1502,1502,1502,1502,0
|
|
20240529,141600,232398591,1502,1502,1502,1502,0
|
|
20240529,141500,232398591,1502,1502,1502,1502,0
|
|
20240529,141400,232398591,1502,1502,1502,1502,0
|
|
20240529,141300,232398591,1502,1502,1502,1502,0
|
|
20240529,141200,232398591,1502,1502,1502,1502,0
|
|
20240529,141100,232398591,1502,1502,1502,1502,0
|
|
20240529,141000,232398591,1502,1502,1502,1502,0
|
|
20240529,140900,232398591,1502,1502,1502,1502,0
|
|
20240529,140800,232398591,1502,1502,1502,1502,120
|
|
20240529,140700,232218351,1502,1502,1502,1502,0
|
|
20240529,140600,232218351,1502,1502,1502,1502,0
|
|
20240529,140500,232218351,1502,1502,1502,1502,0
|
|
20240529,140400,232218351,1502,1502,1502,1502,0
|
|
20240529,140300,232218351,1502,1502,1502,1502,0
|
|
20240529,140200,232218351,1502,1502,1502,1502,1
|
|
20240529,140100,232216849,1502,1502,1502,1502,0
|
|
20240529,140000,232216849,1502,1502,1502,1502,1
|
|
20240529,135900,232215347,1496,1496,1496,1496,0
|
|
20240529,135800,232215347,1496,1496,1496,1496,0
|
|
20240529,135700,232215347,1496,1497,1497,1496,159
|
|
20240529,135600,231977387,1498,1498,1498,1498,10
|
|
20240529,135500,231962407,1502,1502,1502,1502,0
|
|
20240529,135400,231962407,1502,1502,1502,1502,0
|
|
20240529,135300,231962407,1502,1502,1502,1502,0
|
|
20240529,135200,231962407,1502,1502,1502,1502,0
|
|
20240529,135100,231962407,1502,1502,1502,1502,10
|
|
20240529,135000,231947387,1502,1502,1502,1502,0
|
|
20240529,134900,231947387,1502,1502,1502,1502,110
|
|
20240529,134800,231782167,1502,1502,1502,1502,0
|
|
20240529,134700,231782167,1502,1502,1502,1502,0
|
|
20240529,134600,231782167,1502,1502,1502,1502,0
|
|
20240529,134500,231782167,1502,1502,1502,1502,0
|
|
20240529,134400,231782167,1502,1502,1502,1502,0
|
|
20240529,134300,231782167,1502,1502,1502,1502,0
|
|
20240529,134200,231782167,1502,1502,1502,1502,0
|
|
20240529,134100,231782167,1502,1502,1502,1502,0
|
|
20240529,134000,231782167,1502,1502,1502,1502,0
|
|
20240529,133900,231782167,1502,1502,1502,1502,0
|
|
20240529,133800,231782167,1502,1502,1502,1502,0
|
|
20240529,133700,231782167,1502,1502,1502,1502,0
|
|
20240529,133600,231782167,1502,1502,1502,1502,100
|
|
20240529,133500,231631967,1502,1502,1502,1502,1
|
|
20240529,133400,231630465,1497,1497,1497,1497,0
|
|
20240529,133300,231630465,1497,1497,1497,1497,0
|
|
20240529,133200,231630465,1497,1497,1497,1497,0
|
|
20240529,133100,231630465,1497,1497,1497,1497,0
|
|
20240529,133000,231630465,1497,1497,1497,1497,0
|
|
20240529,132900,231630465,1497,1497,1497,1497,0
|
|
20240529,132800,231630465,1497,1497,1497,1497,0
|
|
20240529,132700,231630465,1497,1498,1498,1497,110
|
|
20240529,132600,231465690,1498,1498,1498,1498,0
|
|
20240529,132500,231465690,1498,1498,1498,1498,0
|
|
20240529,132400,231465690,1498,1498,1498,1498,482
|
|
20240529,132300,230743654,1498,1498,1498,1498,0
|
|
20240529,132200,230743654,1498,1498,1498,1498,473
|
|
20240529,132100,230035100,1504,1504,1504,1504,0
|
|
20240529,132000,230035100,1504,1504,1504,1504,3
|
|
20240529,131900,230030588,1504,1504,1504,1504,1
|
|
20240529,131800,230029084,1504,1504,1504,1504,0
|
|
20240529,131700,230029084,1504,1504,1504,1504,0
|
|
20240529,131600,230029084,1504,1504,1504,1504,0
|
|
20240529,131500,230029084,1504,1504,1504,1504,0
|
|
20240529,131400,230029084,1504,1504,1504,1504,1
|
|
20240529,131300,230027580,1504,1504,1504,1504,0
|
|
20240529,131200,230027580,1504,1504,1504,1504,100
|
|
20240529,131100,229877180,1496,1496,1496,1496,0
|
|
20240529,131000,229877180,1496,1496,1496,1496,200
|
|
20240529,130900,229577980,1496,1496,1496,1496,0
|
|
20240529,130800,229577980,1496,1496,1496,1496,0
|
|
20240529,130700,229577980,1496,1496,1496,1496,0
|
|
20240529,130600,229577980,1496,1496,1496,1496,1
|
|
20240529,130500,229576484,1505,1505,1505,1505,1
|
|
20240529,130400,229574979,1504,1504,1504,1504,0
|
|
20240529,130300,229574979,1504,1504,1504,1504,0
|
|
20240529,130200,229574979,1504,1504,1504,1504,0
|
|
20240529,130100,229574979,1504,1504,1504,1504,0
|
|
20240529,130000,229574979,1504,1504,1504,1504,0
|
|
20240529,125900,229574979,1504,1504,1504,1504,492
|
|
20240529,125800,228835011,1504,1503,1504,1503,306
|
|
20240529,125700,228375002,1503,1503,1503,1503,0
|
|
20240529,125600,228375002,1503,1503,1503,1503,1
|
|
20240529,125500,228373499,1494,1494,1494,1494,0
|
|
20240529,125400,228373499,1494,1494,1494,1494,0
|
|
20240529,125300,228373499,1494,1494,1494,1494,0
|
|
20240529,125200,228373499,1494,1494,1494,1494,1223
|
|
20240529,125100,226546337,1494,1494,1494,1494,886
|
|
20240529,125000,225222653,1494,1494,1494,1493,1414
|
|
20240529,124900,223110237,1494,1494,1494,1494,11
|
|
20240529,124800,223093803,1503,1503,1503,1503,14
|
|
20240529,124700,223072761,1494,1494,1494,1494,0
|
|
20240529,124600,223072761,1494,1494,1494,1494,0
|
|
20240529,124500,223072761,1494,1494,1494,1494,5
|
|
20240529,124400,223065291,1494,1495,1495,1494,2308
|
|
20240529,124300,219616689,1495,1495,1495,1495,0
|
|
20240529,124200,219616689,1495,1496,1496,1495,65
|
|
20240529,124100,219519509,1494,1494,1494,1494,0
|
|
20240529,124000,219519509,1494,1494,1494,1494,0
|
|
20240529,123900,219519509,1494,1494,1494,1494,0
|
|
20240529,123800,219519509,1494,1494,1494,1494,0
|
|
20240529,123700,219519509,1494,1494,1494,1494,0
|
|
20240529,123600,219519509,1494,1494,1494,1494,0
|
|
20240529,123500,219519509,1494,1494,1494,1494,0
|
|
20240529,123400,219519509,1494,1494,1494,1494,0
|
|
20240529,123300,219519509,1494,1494,1494,1494,0
|
|
20240529,123200,219519509,1494,1494,1494,1494,0
|
|
20240529,123100,219519509,1494,1494,1494,1494,0
|
|
20240529,123000,219519509,1494,1494,1494,1494,0
|
|
20240529,122900,219519509,1494,1494,1494,1494,0
|
|
20240529,122800,219519509,1494,1494,1494,1494,0
|
|
20240529,122700,219519509,1494,1494,1494,1494,0
|
|
20240529,122600,219519509,1494,1494,1494,1494,0
|
|
20240529,122500,219519509,1494,1494,1494,1494,0
|
|
20240529,122400,219519509,1494,1494,1494,1494,65
|
|
20240529,122300,219422399,1503,1503,1503,1503,1
|
|
20240529,122200,219420896,1494,1494,1494,1494,0
|
|
20240529,122100,219420896,1494,1504,1504,1494,85
|
|
20240529,122000,219293656,1494,1494,1494,1494,0
|
|
20240529,121900,219293656,1494,1494,1494,1494,0
|
|
20240529,121800,219293656,1494,1498,1498,1494,500
|
|
20240529,121700,218546327,1504,1504,1504,1504,0
|
|
20240529,121600,218546327,1504,1504,1504,1504,0
|
|
20240529,121500,218546327,1504,1504,1504,1504,40
|
|
20240529,121400,218486167,1497,1497,1497,1497,5
|
|
20240529,121300,218478682,1504,1504,1504,1504,405
|
|
20240529,121200,217869562,1504,1504,1504,1504,0
|
|
20240529,121100,217869562,1504,1504,1504,1504,20
|
|
20240529,121000,217839482,1499,1499,1499,1499,0
|
|
20240529,120900,217839482,1499,1499,1499,1499,0
|
|
20240529,120800,217839482,1499,1499,1499,1499,300
|
|
20240529,120700,217389782,1496,1496,1496,1496,0
|
|
20240529,120600,217389782,1496,1496,1496,1496,0
|
|
20240529,120500,217389782,1496,1499,1499,1496,68
|
|
20240529,120400,217288024,1499,1499,1499,1499,0
|
|
20240529,120300,217288024,1499,1499,1499,1499,53
|
|
20240529,120200,217208577,1499,1499,1499,1499,21
|
|
20240529,120100,217177098,1499,1499,1499,1499,0
|
|
20240529,120000,217177098,1499,1499,1499,1499,0
|
|
20240529,115900,217177098,1499,1499,1499,1499,400
|
|
20240529,115800,216577498,1499,1499,1499,1499,0
|
|
20240529,115700,216577498,1499,1499,1499,1499,0
|
|
20240529,115600,216577498,1499,1499,1499,1499,0
|
|
20240529,115500,216577498,1499,1499,1499,1499,0
|
|
20240529,115400,216577498,1499,1499,1499,1499,53
|
|
20240529,115300,216498051,1499,1499,1499,1499,4
|
|
20240529,115200,216492055,1499,1499,1499,1499,21
|
|
20240529,115100,216460576,1496,1496,1496,1496,0
|
|
20240529,115000,216460576,1496,1498,1498,1496,1300
|
|
20240529,114900,214515062,1499,1499,1499,1499,11
|
|
20240529,114800,214498573,1498,1498,1498,1498,0
|
|
20240529,114700,214498573,1498,1498,1498,1498,0
|
|
20240529,114600,214498573,1498,1498,1498,1498,700
|
|
20240529,114500,213449973,1498,1498,1498,1498,0
|
|
20240529,114400,213449973,1498,1499,1499,1498,1099
|
|
20240529,114300,211802640,1500,1500,1500,1500,138
|
|
20240529,114200,211595640,1500,1500,1500,1500,0
|
|
20240529,114100,211595640,1500,1500,1500,1500,63
|
|
20240529,114000,211501140,1501,1501,1501,1501,0
|
|
20240529,113900,211501140,1501,1501,1501,1501,0
|
|
20240529,113800,211501140,1501,1501,1501,1501,0
|
|
20240529,113700,211501140,1501,1501,1501,1501,0
|
|
20240529,113600,211501140,1501,1502,1502,1501,153
|
|
20240529,113500,211271486,1501,1501,1501,1501,0
|
|
20240529,113400,211271486,1501,1501,1501,1501,0
|
|
20240529,113300,211271486,1501,1501,1501,1501,0
|
|
20240529,113200,211271486,1501,1501,1501,1501,400
|
|
20240529,113100,210671086,1501,1501,1501,1501,0
|
|
20240529,113000,210671086,1501,1501,1501,1501,0
|
|
20240529,112900,210671086,1501,1501,1501,1501,0
|
|
20240529,112800,210671086,1501,1501,1501,1501,0
|
|
20240529,112700,210671086,1501,1501,1501,1501,0
|
|
20240529,112600,210671086,1501,1503,1503,1501,2216
|
|
20240529,112500,207342585,1503,1503,1503,1503,300
|
|
20240529,112400,206891685,1503,1501,1503,1501,1213
|
|
20240529,112300,205070946,1506,1506,1506,1506,100
|
|
20240529,112200,204920346,1506,1506,1506,1506,0
|
|
20240529,112100,204920346,1506,1506,1506,1506,0
|
|
20240529,112000,204920346,1506,1506,1506,1506,0
|
|
20240529,111900,204920346,1506,1506,1506,1506,0
|
|
20240529,111800,204920346,1506,1506,1506,1506,0
|
|
20240529,111700,204920346,1506,1506,1506,1506,5
|
|
20240529,111600,204912816,1506,1506,1506,1506,0
|
|
20240529,111500,204912816,1506,1500,1506,1500,4440
|
|
20240529,111400,198230914,1500,1500,1500,1500,30
|
|
20240529,111300,198185914,1499,1499,1499,1499,28
|
|
20240529,111200,198143942,1505,1505,1505,1505,0
|
|
20240529,111100,198143942,1505,1505,1505,1505,0
|
|
20240529,111000,198143942,1505,1505,1505,1505,0
|
|
20240529,110900,198143942,1505,1498,1505,1498,6707
|
|
20240529,110800,188079892,1497,1496,1497,1496,2322
|
|
20240529,110700,184605516,1496,1496,1496,1496,500
|
|
20240529,110600,183857516,1494,1494,1494,1494,0
|
|
20240529,110500,183857516,1494,1494,1494,1494,0
|
|
20240529,110400,183857516,1494,1494,1494,1494,0
|
|
20240529,110300,183857516,1494,1494,1494,1494,1
|
|
20240529,110200,183856022,1493,1493,1493,1493,0
|
|
20240529,110100,183856022,1493,1493,1493,1493,450
|
|
20240529,110000,183184172,1493,1496,1496,1493,556
|
|
20240529,105900,182353356,1496,1496,1496,1496,536
|
|
20240529,105800,181551500,1496,1496,1497,1496,401
|
|
20240529,105700,180951268,1496,1496,1496,1496,856
|
|
20240529,105600,179670692,1495,1495,1495,1495,82
|
|
20240529,105500,179548102,1493,1493,1493,1493,1271
|
|
20240529,105400,177650499,1490,1490,1490,1490,0
|
|
20240529,105300,177650499,1490,1490,1490,1490,0
|
|
20240529,105200,177650499,1490,1490,1490,1490,0
|
|
20240529,105100,177650499,1490,1490,1490,1490,11
|
|
20240529,105000,177634109,1492,1492,1492,1492,0
|
|
20240529,104900,177634109,1492,1492,1492,1492,20
|
|
20240529,104800,177604269,1492,1492,1492,1492,760
|
|
20240529,104700,176470349,1486,1486,1486,1486,0
|
|
20240529,104600,176470349,1486,1486,1486,1486,776
|
|
20240529,104500,175317213,1486,1487,1487,1486,1842
|
|
20240529,104400,172578170,1493,1493,1493,1493,0
|
|
20240529,104300,172578170,1493,1493,1493,1493,0
|
|
20240529,104200,172578170,1493,1486,1493,1486,9434
|
|
20240529,104100,158541964,1486,1488,1489,1486,11145
|
|
20240529,104000,141971651,1489,1490,1490,1489,1360
|
|
20240529,103900,139946208,1490,1490,1490,1490,4600
|
|
20240529,103800,133092208,1490,1490,1490,1490,1700
|
|
20240529,103700,130559208,1490,1490,1490,1490,0
|
|
20240529,103600,130559208,1490,1492,1492,1490,5606
|
|
20240529,103500,122203438,1491,1491,1491,1491,36
|
|
20240529,103400,122149762,1491,1491,1491,1491,0
|
|
20240529,103300,122149762,1491,1491,1491,1491,0
|
|
20240529,103200,122149762,1491,1491,1491,1491,70
|
|
20240529,103100,122045392,1490,1490,1490,1490,0
|
|
20240529,103000,122045392,1490,1490,1490,1490,0
|
|
20240529,102900,122045392,1490,1490,1490,1490,0
|
|
20240529,102800,122045392,1490,1493,1493,1490,1759
|
|
20240529,102700,119422606,1493,1491,1493,1491,1095
|
|
20240529,102600,117788371,1493,1493,1493,1491,1221
|
|
20240529,102500,115967418,1493,1493,1493,1493,1
|
|
20240529,102400,115965925,1493,1492,1493,1492,29
|
|
20240529,102300,115922629,1493,1493,1493,1493,156
|
|
20240529,102200,115689721,1493,1493,1493,1493,0
|
|
20240529,102100,115689721,1493,1493,1493,1493,3
|
|
20240529,102000,115685242,1498,1498,1498,1498,0
|
|
20240529,101900,115685242,1498,1498,1498,1498,99
|
|
20240529,101800,115536940,1500,1500,1500,1500,0
|
|
20240529,101700,115536940,1500,1500,1500,1500,0
|
|
20240529,101600,115536940,1500,1500,1500,1500,0
|
|
20240529,101500,115536940,1500,1500,1500,1500,0
|
|
20240529,101400,115536940,1500,1500,1500,1500,0
|
|
20240529,101300,115536940,1500,1500,1500,1500,0
|
|
20240529,101200,115536940,1500,1493,1500,1489,9544
|
|
20240529,101100,101294837,1493,1493,1493,1493,327
|
|
20240529,101000,100806626,1493,1493,1493,1493,1000
|
|
20240529,100900,99313626,1501,1501,1501,1501,0
|
|
20240529,100800,99313626,1501,1501,1501,1501,0
|
|
20240529,100700,99313626,1501,1501,1501,1501,0
|
|
20240529,100600,99313626,1501,1501,1501,1501,33
|
|
20240529,100500,99264093,1493,1493,1493,1493,0
|
|
20240529,100400,99264093,1493,1493,1493,1493,498
|
|
20240529,100300,98520579,1496,1496,1496,1496,591
|
|
20240529,100200,97636443,1496,1493,1496,1493,2
|
|
20240529,100100,97633454,1493,1493,1493,1493,0
|
|
20240529,100000,97633454,1493,1493,1493,1493,0
|
|
20240529,095900,97633454,1493,1493,1493,1493,200
|
|
20240529,095800,97334854,1493,1492,1493,1492,801
|
|
20240529,095700,96139761,1492,1492,1492,1492,6
|
|
20240529,095600,96130809,1492,1492,1492,1492,1658
|
|
20240529,095500,93657073,1492,1493,1493,1492,1819
|
|
20240529,095400,90941310,1493,1495,1495,1493,517
|
|
20240529,095300,90168894,1496,1496,1496,1496,2
|
|
20240529,095200,90165902,1494,1495,1495,1494,17
|
|
20240529,095100,90140499,1496,1498,1498,1496,2422
|
|
20240529,095000,86514491,1499,1501,1501,1499,4248
|
|
20240529,094900,80142506,1501,1501,1501,1501,1
|
|
20240529,094800,80141005,1501,1501,1501,1501,0
|
|
20240529,094700,80141005,1501,1507,1507,1501,3323
|
|
20240529,094600,75152566,1514,1514,1514,1514,0
|
|
20240529,094500,75152566,1514,1514,1514,1514,1
|
|
20240529,094400,75151052,1514,1514,1514,1514,0
|
|
20240529,094300,75151052,1514,1514,1514,1514,3
|
|
20240529,094200,75146510,1508,1508,1508,1508,1223
|
|
20240529,094100,73302226,1514,1508,1514,1508,798
|
|
20240529,094000,72098836,1508,1508,1515,1508,2714
|
|
20240529,093900,68005844,1517,1517,1517,1517,41
|
|
20240529,093800,67943647,1517,1510,1518,1508,2334
|
|
20240529,093700,64407809,1513,1513,1513,1513,1
|
|
20240529,093600,64406296,1506,1506,1506,1506,40
|
|
20240529,093500,64346056,1506,1506,1506,1506,1
|
|
20240529,093400,64344550,1506,1506,1506,1506,500
|
|
20240529,093300,63591550,1506,1506,1506,1506,214
|
|
20240529,093200,63269266,1502,1503,1503,1502,394
|
|
20240529,093100,62677277,1505,1505,1505,1505,1003
|
|
20240529,093000,61167762,1505,1506,1506,1505,43
|
|
20240529,092900,61103024,1506,1506,1506,1506,298
|
|
20240529,092800,60654236,1506,1506,1506,1505,450
|
|
20240529,092700,59976537,1500,1501,1501,1500,178
|
|
20240529,092600,59709436,1500,1502,1502,1500,1306
|
|
20240529,092500,57749331,1503,1506,1506,1503,716
|
|
20240529,092400,56673135,1506,1506,1506,1506,1
|
|
20240529,092300,56671629,1506,1506,1506,1506,0
|
|
20240529,092200,56671629,1506,1506,1506,1506,0
|
|
20240529,092100,56671629,1506,1506,1506,1506,0
|
|
20240529,092000,56671629,1506,1508,1508,1506,500
|
|
20240529,091900,55918609,1506,1507,1507,1506,1492
|
|
20240529,091800,53670465,1506,1501,1506,1501,1249
|
|
20240529,091700,51793921,1506,1506,1506,1506,141
|
|
20240529,091600,51581575,1506,1506,1506,1506,0
|
|
20240529,091500,51581575,1506,1506,1506,1506,9
|
|
20240529,091400,51568021,1506,1506,1506,1506,14
|
|
20240529,091300,51546937,1506,1506,1506,1506,0
|
|
20240529,091200,51546937,1506,1500,1506,1500,1848
|
|
20240529,091100,48764389,1499,1507,1507,1499,2026
|
|
20240529,091000,45726173,1501,1506,1506,1501,1527
|
|
20240529,090900,43432421,1506,1500,1506,1500,632
|
|
20240529,090800,42484400,1506,1506,1506,1506,0
|
|
20240529,090700,42484400,1506,1505,1506,1505,5
|
|
20240529,090600,42476871,1507,1499,1507,1499,8318
|
|
20240529,090500,30008149,1499,1495,1499,1493,2610
|
|
20240529,090400,26102089,1495,1499,1499,1494,2292
|
|
20240529,090300,22675482,1499,1500,1500,1497,738
|
|
20240529,090200,21569062,1500,1500,1500,1500,1900
|
|
20240529,090100,18719062,1499,1500,1501,1497,5203
|
|
20240529,090000,10925853,1503,1509,1515,1500,7150
|