577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,183400,193812436,1825,1825,1825,1825,706
|
|
20240521,183300,193812436,1825,1825,1825,1825,0
|
|
20240521,183200,193812436,1825,1825,1825,1825,0
|
|
20240521,183100,193812436,1825,1825,1825,1825,0
|
|
20240521,183000,193812436,1825,1825,1825,1825,0
|
|
20240521,182900,193812436,1825,1825,1825,1825,0
|
|
20240521,182800,193812436,1825,1825,1825,1825,0
|
|
20240521,182700,193812436,1825,1825,1825,1825,0
|
|
20240521,182600,193812436,1825,1825,1825,1825,0
|
|
20240521,182500,193812436,1825,1825,1825,1825,0
|
|
20240521,182400,193812436,1825,1825,1825,1825,0
|
|
20240521,182300,193812436,1825,1825,1825,1825,0
|
|
20240521,182200,193812436,1825,1825,1825,1825,0
|
|
20240521,182100,193812436,1825,1825,1825,1825,0
|
|
20240521,182000,193812436,1825,1825,1825,1825,0
|
|
20240521,181900,193812436,1825,1825,1825,1825,0
|
|
20240521,181800,193812436,1825,1825,1825,1825,0
|
|
20240521,181700,193812436,1825,1825,1825,1825,0
|
|
20240521,181600,193812436,1825,1825,1825,1825,0
|
|
20240521,181500,193812436,1825,1825,1825,1825,0
|
|
20240521,181400,193812436,1825,1825,1825,1825,0
|
|
20240521,181300,193812436,1825,1825,1825,1825,0
|
|
20240521,181200,193812436,1825,1825,1825,1825,0
|
|
20240521,181100,193812436,1825,1825,1825,1825,0
|
|
20240521,181000,193812436,1825,1825,1825,1825,0
|
|
20240521,180900,193812436,1825,1825,1825,1825,0
|
|
20240521,180800,193812436,1825,1825,1825,1825,0
|
|
20240521,180700,193812436,1825,1825,1825,1825,0
|
|
20240521,180600,193812436,1825,1825,1825,1825,0
|
|
20240521,180500,193812436,1825,1825,1825,1825,0
|
|
20240521,180400,193812436,1825,1825,1825,1825,706
|
|
20240521,180300,193812436,1825,1825,1825,1825,0
|
|
20240521,180200,193812436,1825,1825,1825,1825,0
|
|
20240521,180100,193812436,1825,1825,1825,1825,0
|
|
20240521,180000,193812436,1825,1825,1825,1825,0
|
|
20240521,175900,193812436,1825,1825,1825,1825,0
|
|
20240521,175800,193812436,1825,1825,1825,1825,0
|
|
20240521,175700,193812436,1825,1825,1825,1825,0
|
|
20240521,175600,193812436,1825,1825,1825,1825,0
|
|
20240521,175500,193812436,1825,1825,1825,1825,0
|
|
20240521,175400,193812436,1825,1825,1825,1825,0
|
|
20240521,175300,193812436,1825,1825,1825,1825,0
|
|
20240521,175200,193812436,1825,1825,1825,1825,0
|
|
20240521,175100,193812436,1825,1825,1825,1825,0
|
|
20240521,175000,193812436,1825,1825,1825,1825,0
|
|
20240521,174900,193812436,1825,1825,1825,1825,0
|
|
20240521,174800,193812436,1825,1825,1825,1825,0
|
|
20240521,174700,193812436,1825,1825,1825,1825,0
|
|
20240521,174600,193812436,1825,1825,1825,1825,0
|
|
20240521,174500,193812436,1825,1825,1825,1825,0
|
|
20240521,174400,193812436,1825,1825,1825,1825,0
|
|
20240521,174300,193812436,1825,1825,1825,1825,0
|
|
20240521,174200,193812436,1825,1825,1825,1825,0
|
|
20240521,174100,193812436,1825,1825,1825,1825,0
|
|
20240521,174000,193812436,1825,1825,1825,1825,0
|
|
20240521,173900,193812436,1825,1825,1825,1825,0
|
|
20240521,173800,193812436,1825,1825,1825,1825,0
|
|
20240521,173700,193812436,1825,1825,1825,1825,0
|
|
20240521,173600,193812436,1825,1825,1825,1825,0
|
|
20240521,173500,193812436,1825,1825,1825,1825,0
|
|
20240521,173400,193812436,1825,1825,1825,1825,706
|
|
20240521,173300,193812436,1825,1825,1825,1825,0
|
|
20240521,173200,193812436,1825,1825,1825,1825,0
|
|
20240521,173100,193812436,1825,1825,1825,1825,0
|
|
20240521,173000,193812436,1825,1825,1825,1825,0
|
|
20240521,172900,193812436,1825,1825,1825,1825,0
|
|
20240521,172800,193812436,1825,1825,1825,1825,0
|
|
20240521,172700,193812436,1825,1825,1825,1825,0
|
|
20240521,172600,193812436,1825,1825,1825,1825,0
|
|
20240521,172500,193812436,1825,1825,1825,1825,0
|
|
20240521,172400,193812436,1825,1825,1825,1825,0
|
|
20240521,172300,193812436,1825,1825,1825,1825,0
|
|
20240521,172200,193812436,1825,1825,1825,1825,0
|
|
20240521,172100,193812436,1825,1825,1825,1825,0
|
|
20240521,172000,193812436,1825,1825,1825,1825,0
|
|
20240521,171900,193812436,1825,1825,1825,1825,0
|
|
20240521,171800,193812436,1825,1825,1825,1825,0
|
|
20240521,171700,193812436,1825,1825,1825,1825,0
|
|
20240521,171600,193812436,1825,1825,1825,1825,0
|
|
20240521,171500,193812436,1825,1825,1825,1825,0
|
|
20240521,171400,193812436,1825,1825,1825,1825,0
|
|
20240521,171300,193812436,1825,1825,1825,1825,0
|
|
20240521,171200,193812436,1825,1825,1825,1825,0
|
|
20240521,171100,193812436,1825,1825,1825,1825,0
|
|
20240521,171000,193812436,1825,1825,1825,1825,0
|
|
20240521,170900,193812436,1825,1825,1825,1825,0
|
|
20240521,170800,193812436,1825,1825,1825,1825,0
|
|
20240521,170700,193812436,1825,1825,1825,1825,0
|
|
20240521,170600,193812436,1825,1825,1825,1825,0
|
|
20240521,170500,193812436,1825,1825,1825,1825,0
|
|
20240521,170400,193812436,1825,1825,1825,1825,706
|
|
20240521,170300,193812436,1825,1825,1825,1825,0
|
|
20240521,170200,193812436,1825,1825,1825,1825,0
|
|
20240521,170100,193812436,1825,1825,1825,1825,0
|
|
20240521,170000,193812436,1825,1825,1825,1825,0
|
|
20240521,165900,193812436,1825,1825,1825,1825,0
|
|
20240521,165800,193812436,1825,1825,1825,1825,0
|
|
20240521,165700,193812436,1825,1825,1825,1825,0
|
|
20240521,165600,193812436,1825,1825,1825,1825,0
|
|
20240521,165500,193812436,1825,1825,1825,1825,0
|
|
20240521,165400,193812436,1825,1825,1825,1825,0
|
|
20240521,165300,193812436,1825,1825,1825,1825,0
|
|
20240521,165200,193812436,1825,1825,1825,1825,0
|
|
20240521,165100,193812436,1825,1825,1825,1825,0
|
|
20240521,165000,193812436,1825,1825,1825,1825,0
|
|
20240521,164900,193812436,1825,1825,1825,1825,0
|
|
20240521,164800,193812436,1825,1825,1825,1825,0
|
|
20240521,164700,193812436,1825,1825,1825,1825,0
|
|
20240521,164600,193812436,1825,1825,1825,1825,0
|
|
20240521,164500,193812436,1825,1825,1825,1825,0
|
|
20240521,164400,193812436,1825,1825,1825,1825,0
|
|
20240521,164300,193812436,1825,1825,1825,1825,0
|
|
20240521,164200,193812436,1825,1825,1825,1825,0
|
|
20240521,164100,193812436,1825,1825,1825,1825,0
|
|
20240521,164000,193812436,1825,1825,1825,1825,0
|
|
20240521,163900,193812436,1825,1825,1825,1825,0
|
|
20240521,163800,193812436,1825,1825,1825,1825,0
|
|
20240521,163700,193812436,1825,1825,1825,1825,0
|
|
20240521,163600,193812436,1825,1825,1825,1825,0
|
|
20240521,163500,193812436,1825,1825,1825,1825,0
|
|
20240521,163400,193812436,1825,1825,1825,1825,706
|
|
20240521,163300,193812436,1825,1825,1825,1825,0
|
|
20240521,163200,193812436,1825,1825,1825,1825,0
|
|
20240521,163100,193812436,1825,1825,1825,1825,0
|
|
20240521,163000,193812436,1825,1825,1825,1825,0
|
|
20240521,162900,193812436,1825,1825,1825,1825,0
|
|
20240521,162800,193812436,1825,1825,1825,1825,0
|
|
20240521,162700,193812436,1825,1825,1825,1825,0
|
|
20240521,162600,193812436,1825,1825,1825,1825,0
|
|
20240521,162500,193812436,1825,1825,1825,1825,0
|
|
20240521,162400,193812436,1825,1825,1825,1825,0
|
|
20240521,162300,193812436,1825,1825,1825,1825,0
|
|
20240521,162200,193812436,1825,1825,1825,1825,0
|
|
20240521,162100,193812436,1825,1825,1825,1825,0
|
|
20240521,162000,193812436,1825,1825,1825,1825,0
|
|
20240521,161900,193812436,1825,1825,1825,1825,0
|
|
20240521,161800,193812436,1825,1825,1825,1825,0
|
|
20240521,161700,193812436,1825,1825,1825,1825,0
|
|
20240521,161600,193812436,1825,1825,1825,1825,0
|
|
20240521,161500,193812436,1825,1825,1825,1825,0
|
|
20240521,161400,193812436,1825,1825,1825,1825,0
|
|
20240521,161300,193812436,1825,1825,1825,1825,0
|
|
20240521,161200,193812436,1825,1825,1825,1825,0
|
|
20240521,161100,193812436,1825,1825,1825,1825,0
|
|
20240521,161000,193812436,1825,1825,1825,1825,0
|
|
20240521,160900,193812436,1825,1825,1825,1825,0
|
|
20240521,160800,193812436,1825,1825,1825,1825,0
|
|
20240521,160700,193812436,1825,1825,1825,1825,0
|
|
20240521,160600,193812436,1825,1825,1825,1825,0
|
|
20240521,160500,193812436,1825,1825,1825,1825,0
|
|
20240521,160400,193812436,1825,1825,1825,1825,706
|
|
20240521,160300,193812436,1825,1825,1825,1825,0
|
|
20240521,160200,193812436,1825,1825,1825,1825,0
|
|
20240521,160100,193812436,1825,1825,1825,1825,0
|
|
20240521,160000,193812436,1825,1825,1825,1825,0
|
|
20240521,155900,193812436,1825,1825,1825,1825,0
|
|
20240521,155800,193812436,1825,1825,1825,1825,0
|
|
20240521,155700,193812436,1825,1825,1825,1825,0
|
|
20240521,155600,193812436,1825,1825,1825,1825,0
|
|
20240521,155500,193812436,1825,1825,1825,1825,0
|
|
20240521,155400,193812436,1825,1825,1825,1825,0
|
|
20240521,155300,193812436,1825,1825,1825,1825,0
|
|
20240521,155200,193812436,1825,1825,1825,1825,0
|
|
20240521,155100,193812436,1825,1825,1825,1825,0
|
|
20240521,155000,193812436,1825,1825,1825,1825,0
|
|
20240521,154900,193812436,1825,1825,1825,1825,0
|
|
20240521,154800,193812436,1825,1825,1825,1825,0
|
|
20240521,154700,193812436,1825,1825,1825,1825,0
|
|
20240521,154600,193812436,1825,1825,1825,1825,0
|
|
20240521,154500,193812436,1825,1825,1825,1825,0
|
|
20240521,154400,193812436,1825,1825,1825,1825,0
|
|
20240521,154300,193812436,1825,1825,1825,1825,0
|
|
20240521,154200,193812436,1825,1825,1825,1825,0
|
|
20240521,154100,193812436,1825,1825,1825,1825,0
|
|
20240521,154000,193812436,1825,1825,1825,1825,0
|
|
20240521,153900,193812436,1825,1825,1825,1825,0
|
|
20240521,153800,193812436,1825,1825,1825,1825,0
|
|
20240521,153700,193812436,1825,1825,1825,1825,0
|
|
20240521,153600,193812436,1825,1825,1825,1825,0
|
|
20240521,153500,193812436,1825,1825,1825,1825,0
|
|
20240521,153400,193812436,1825,1825,1825,1825,706
|
|
20240521,153300,193812436,1825,1825,1825,1825,0
|
|
20240521,153200,193812436,1825,1825,1825,1825,0
|
|
20240521,153100,193812436,1825,1825,1825,1825,0
|
|
20240521,153000,193812436,1825,1825,1825,1825,706
|
|
20240521,152900,192523986,1819,1819,1819,1819,0
|
|
20240521,152800,192523986,1819,1819,1819,1819,0
|
|
20240521,152700,192523986,1819,1819,1819,1819,0
|
|
20240521,152600,192523986,1819,1819,1819,1819,0
|
|
20240521,152500,192523986,1819,1819,1819,1819,0
|
|
20240521,152400,192523986,1819,1819,1819,1819,0
|
|
20240521,152300,192523986,1819,1819,1819,1819,0
|
|
20240521,152200,192523986,1819,1819,1819,1819,0
|
|
20240521,152100,192523986,1819,1819,1819,1819,0
|
|
20240521,152000,192523986,1819,1819,1819,1819,0
|
|
20240521,151900,192523986,1819,1829,1829,1819,19
|
|
20240521,151800,192489415,1820,1820,1820,1820,80
|
|
20240521,151700,192343815,1820,1828,1828,1820,19
|
|
20240521,151600,192309227,1829,1820,1829,1820,201
|
|
20240521,151500,191942462,1829,1827,1829,1820,70
|
|
20240521,151400,191815046,1819,1819,1827,1819,107
|
|
20240521,151300,191620405,1829,1820,1829,1819,1954
|
|
20240521,151200,188047174,1820,1819,1820,1819,178
|
|
20240521,151100,187723322,1821,1819,1821,1819,141
|
|
20240521,151000,187466771,1819,1819,1822,1819,560
|
|
20240521,150900,186446718,1819,1819,1819,1819,10
|
|
20240521,150800,186428528,1819,1819,1819,1819,0
|
|
20240521,150700,186428528,1819,1819,1819,1819,9
|
|
20240521,150600,186412157,1826,1827,1827,1819,82
|
|
20240521,150500,186262984,1819,1819,1827,1819,168
|
|
20240521,150400,185957365,1819,1819,1819,1819,14
|
|
20240521,150300,185931899,1819,1819,1821,1819,81
|
|
20240521,150200,185784558,1819,1819,1819,1819,104
|
|
20240521,150100,185595382,1821,1821,1821,1821,0
|
|
20240521,150000,185595382,1821,1819,1821,1819,209
|
|
20240521,145900,185214982,1819,1819,1819,1819,24
|
|
20240521,145800,185171326,1819,1819,1819,1819,180
|
|
20240521,145700,184843906,1820,1819,1820,1819,155
|
|
20240521,145600,184561959,1819,1819,1819,1819,14
|
|
20240521,145500,184536493,1819,1819,1819,1819,79
|
|
20240521,145400,184392792,1819,1819,1819,1819,220
|
|
20240521,145300,183992612,1819,1819,1819,1819,25
|
|
20240521,145200,183947137,1819,1819,1819,1819,70
|
|
20240521,145100,183819807,1819,1819,1819,1819,23
|
|
20240521,145000,183777970,1819,1819,1823,1819,161
|
|
20240521,144900,183485107,1824,1824,1824,1824,1
|
|
20240521,144800,183483283,1819,1819,1819,1819,25
|
|
20240521,144700,183437808,1819,1819,1819,1819,70
|
|
20240521,144600,183310478,1819,1819,1820,1819,292
|
|
20240521,144500,182779196,1819,1819,1819,1819,23
|
|
20240521,144400,182737359,1819,1819,1819,1819,70
|
|
20240521,144300,182610029,1819,1819,1819,1819,93
|
|
20240521,144200,182440862,1820,1821,1821,1820,36
|
|
20240521,144100,182375322,1821,1820,1821,1820,491
|
|
20240521,144000,181481225,1820,1820,1820,1820,19
|
|
20240521,143900,181446645,1821,1820,1821,1820,81
|
|
20240521,143800,181299224,1820,1820,1820,1820,80
|
|
20240521,143700,181153624,1820,1820,1820,1820,29
|
|
20240521,143600,181100844,1820,1820,1821,1820,79
|
|
20240521,143500,180957062,1826,1819,1826,1819,152
|
|
20240521,143400,180680567,1819,1819,1819,1819,23
|
|
20240521,143300,180638730,1820,1819,1820,1819,236
|
|
20240521,143200,180209280,1820,1819,1827,1819,72
|
|
20240521,143100,180078303,1819,1820,1820,1819,104
|
|
20240521,143000,179889078,1828,1820,1828,1819,72
|
|
20240521,142900,179758032,1819,1819,1819,1819,9
|
|
20240521,142800,179741661,1829,1829,1829,1829,0
|
|
20240521,142700,179741661,1829,1819,1829,1819,282
|
|
20240521,142600,179228553,1819,1819,1819,1819,23
|
|
20240521,142500,179186716,1819,1819,1819,1819,786
|
|
20240521,142400,177756982,1819,1819,1819,1819,1079
|
|
20240521,142300,175794281,1819,1820,1820,1819,520
|
|
20240521,142200,174847956,1820,1820,1820,1819,469
|
|
20240521,142100,173994456,1820,1820,1820,1820,140
|
|
20240521,142000,173739656,1820,1820,1820,1820,23
|
|
20240521,141900,173697796,1820,1820,1820,1820,179
|
|
20240521,141800,173372016,1820,1820,1820,1820,29
|
|
20240521,141700,173319236,1820,1820,1820,1820,80
|
|
20240521,141600,173173636,1820,1820,1820,1820,71
|
|
20240521,141500,173044416,1821,1820,1821,1820,173
|
|
20240521,141400,172729486,1820,1821,1821,1820,89
|
|
20240521,141300,172567487,1819,1819,1819,1819,149
|
|
20240521,141200,172296456,1819,1819,1819,1819,25
|
|
20240521,141100,172250981,1819,1821,1822,1819,100
|
|
20240521,141000,172069040,1818,1818,1818,1818,9
|
|
20240521,140900,172052678,1822,1822,1822,1822,0
|
|
20240521,140800,172052678,1822,1822,1822,1818,11
|
|
20240521,140700,172032672,1817,1816,1822,1814,397
|
|
20240521,140600,171311366,1817,1816,1817,1816,2576
|
|
20240521,140500,166630792,1811,1811,1811,1811,79
|
|
20240521,140400,166487723,1815,1810,1815,1810,205
|
|
20240521,140300,166116048,1810,1815,1816,1810,527
|
|
20240521,140200,165159630,1810,1810,1810,1810,70
|
|
20240521,140100,165032930,1810,1810,1815,1810,2907
|
|
20240521,140000,159765548,1809,1809,1809,1809,178
|
|
20240521,135900,159443546,1810,1810,1810,1810,0
|
|
20240521,135800,159443546,1810,1810,1810,1810,18
|
|
20240521,135700,159410966,1810,1810,1810,1810,71
|
|
20240521,135600,159282456,1810,1810,1813,1810,207
|
|
20240521,135500,158907780,1810,1809,1810,1809,79
|
|
20240521,135400,158764799,1810,1810,1810,1810,70
|
|
20240521,135300,158638099,1810,1810,1810,1810,24
|
|
20240521,135200,158594659,1814,1810,1814,1810,152
|
|
20240521,135100,158319531,1810,1810,1812,1810,2636
|
|
20240521,135000,153545799,1810,1811,1811,1810,16
|
|
20240521,134900,153516838,1810,1811,1811,1810,2615
|
|
20240521,134800,148781123,1811,1811,1811,1810,160
|
|
20240521,134700,148491452,1811,1811,1811,1811,15
|
|
20240521,134600,148464287,1811,1811,1811,1811,79
|
|
20240521,134500,148321218,1811,1812,1812,1811,49
|
|
20240521,134400,148232449,1812,1812,1812,1811,337
|
|
20240521,134300,147621972,1813,1811,1813,1811,71
|
|
20240521,134200,147493389,1811,1814,1814,1811,10
|
|
20240521,134100,147475276,1811,1811,1811,1811,80
|
|
20240521,134000,147330396,1811,1813,1813,1811,150
|
|
20240521,133900,147058504,1813,1813,1813,1813,43
|
|
20240521,133800,146980545,1813,1811,1813,1811,121
|
|
20240521,133700,146761363,1810,1809,1810,1809,101
|
|
20240521,133600,146578632,1809,1808,1809,1808,123
|
|
20240521,133500,146356134,1809,1808,1809,1808,199
|
|
20240521,133400,145996213,1808,1808,1808,1808,24
|
|
20240521,133300,145952821,1808,1808,1808,1808,71
|
|
20240521,133200,145824453,1808,1807,1808,1807,229
|
|
20240521,133100,145410500,1807,1807,1807,1807,15
|
|
20240521,133000,145383395,1807,1807,1808,1807,118
|
|
20240521,132900,145170118,1807,1804,1807,1804,269
|
|
20240521,132800,144684515,1804,1804,1804,1804,14
|
|
20240521,132700,144659259,1804,1804,1804,1804,79
|
|
20240521,132600,144516743,1808,1808,1808,1808,0
|
|
20240521,132500,144516743,1808,1803,1808,1803,174
|
|
20240521,132400,144202923,1804,1808,1808,1803,34
|
|
20240521,132300,144141598,1804,1804,1804,1804,85
|
|
20240521,132200,143988258,1804,1807,1807,1804,126
|
|
20240521,132100,143760603,1804,1804,1804,1804,220
|
|
20240521,132000,143363723,1804,1804,1804,1804,23
|
|
20240521,131900,143322231,1804,1804,1804,1804,370
|
|
20240521,131800,142654751,1804,1805,1806,1804,267
|
|
20240521,131700,142172667,1806,1806,1806,1806,112
|
|
20240521,131600,141970395,1809,1809,1809,1809,0
|
|
20240521,131500,141970395,1809,1807,1809,1806,113
|
|
20240521,131400,141766197,1808,1808,1808,1808,0
|
|
20240521,131300,141766197,1808,1811,1811,1808,82
|
|
20240521,131200,141617813,1810,1804,1810,1804,249
|
|
20240521,131100,141167963,1804,1804,1804,1804,24
|
|
20240521,131000,141124667,1804,1804,1804,1804,580
|
|
20240521,130900,140078347,1811,1805,1811,1805,208
|
|
20240521,130800,139702336,1805,1805,1805,1805,80
|
|
20240521,130700,139557936,1811,1810,1811,1805,510
|
|
20240521,130600,138637334,1810,1810,1810,1810,16
|
|
20240521,130500,138608374,1810,1811,1812,1810,180
|
|
20240521,130400,138282551,1810,1805,1810,1805,121
|
|
20240521,130300,138063910,1805,1805,1805,1805,38
|
|
20240521,130200,137995320,1810,1805,1810,1805,346
|
|
20240521,130100,137370785,1805,1805,1805,1805,228
|
|
20240521,130000,136959245,1805,1810,1810,1805,16
|
|
20240521,125900,136930360,1805,1805,1805,1805,79
|
|
20240521,125800,136787765,1805,1805,1805,1805,38
|
|
20240521,125700,136719175,1805,1805,1805,1805,150
|
|
20240521,125600,136448425,1805,1812,1812,1805,80
|
|
20240521,125500,136303948,1806,1812,1812,1806,16
|
|
20240521,125400,136275046,1806,1807,1807,1806,306
|
|
20240521,125300,135722254,1807,1807,1812,1807,95
|
|
20240521,125200,135550584,1813,1813,1813,1813,0
|
|
20240521,125100,135550584,1813,1807,1813,1807,11
|
|
20240521,125000,135530701,1808,1808,1808,1808,80
|
|
20240521,124900,135386061,1814,1808,1814,1808,10
|
|
20240521,124800,135367975,1809,1808,1809,1808,147
|
|
20240521,124700,135102122,1809,1809,1809,1809,3
|
|
20240521,124600,135096695,1815,1810,1815,1809,171
|
|
20240521,124500,134787335,1810,1810,1810,1810,61
|
|
20240521,124400,134676925,1810,1810,1810,1810,23
|
|
20240521,124300,134635295,1816,1816,1816,1816,0
|
|
20240521,124200,134635295,1816,1811,1816,1810,430
|
|
20240521,124100,133856189,1813,1812,1813,1812,160
|
|
20240521,124000,133566247,1812,1812,1812,1812,256
|
|
20240521,123900,133102375,1812,1809,1812,1809,10
|
|
20240521,123800,133084282,1812,1812,1812,1811,1925
|
|
20240521,123700,129596222,1816,1812,1816,1812,11
|
|
20240521,123600,129576286,1816,1812,1816,1812,31
|
|
20240521,123500,129520110,1812,1816,1816,1812,80
|
|
20240521,123400,129375146,1812,1812,1812,1812,248
|
|
20240521,123300,128925770,1812,1812,1812,1812,14
|
|
20240521,123200,128900402,1812,1812,1812,1812,150
|
|
20240521,123100,128628602,1820,1812,1820,1812,142
|
|
20240521,123000,128371290,1812,1812,1812,1812,103
|
|
20240521,122900,128184654,1812,1812,1812,1812,140
|
|
20240521,122800,127930974,1812,1812,1812,1812,80
|
|
20240521,122700,127786014,1822,1812,1822,1812,11
|
|
20240521,122600,127766072,1812,1822,1822,1812,151
|
|
20240521,122500,127492450,1812,1812,1812,1812,23
|
|
20240521,122400,127450774,1811,1824,1824,1811,71
|
|
20240521,122300,127322180,1812,1825,1825,1812,10
|
|
20240521,122200,127304047,1810,1816,1816,1810,245
|
|
20240521,122100,126859685,1826,1826,1826,1826,0
|
|
20240521,122000,126859685,1826,1816,1826,1816,109
|
|
20240521,121900,126660741,1827,1826,1827,1826,351
|
|
20240521,121800,126019510,1814,1822,1827,1814,562
|
|
20240521,121700,124996275,1822,1815,1822,1815,72
|
|
20240521,121600,124865581,1815,1822,1823,1815,726
|
|
20240521,121500,123542983,1822,1815,1822,1815,691
|
|
20240521,121400,122285506,1815,1813,1815,1813,88
|
|
20240521,121300,122125871,1813,1812,1813,1810,119
|
|
20240521,121200,121910172,1810,1810,1811,1810,469
|
|
20240521,121100,121061094,1804,1804,1804,1804,104
|
|
20240521,121000,120873478,1811,1808,1811,1808,5
|
|
20240521,120900,120864431,1802,1801,1807,1801,1801
|
|
20240521,120800,117614724,1805,1802,1805,1801,137
|
|
20240521,120700,117367870,1801,1802,1805,1801,150
|
|
20240521,120600,117097586,1805,1802,1805,1802,81
|
|
20240521,120500,116951621,1802,1802,1802,1802,15
|
|
20240521,120400,116924591,1802,1806,1806,1802,10
|
|
20240521,120300,116906567,1803,1803,1803,1803,193
|
|
20240521,120200,116558588,1806,1803,1806,1803,107
|
|
20240521,120100,116365664,1807,1803,1807,1803,81
|
|
20240521,120000,116219617,1803,1803,1803,1803,14
|
|
20240521,115900,116194375,1803,1803,1803,1803,228
|
|
20240521,115800,115783291,1808,1807,1808,1807,214
|
|
20240521,115700,115396591,1807,1807,1807,1807,44
|
|
20240521,115600,115317083,1807,1807,1807,1807,130
|
|
20240521,115500,115082173,1807,1808,1808,1807,223
|
|
20240521,115400,114679192,1808,1808,1808,1808,23
|
|
20240521,115300,114637608,1811,1811,1811,1811,1
|
|
20240521,115200,114635797,1808,1808,1812,1808,1131
|
|
20240521,115100,112590945,1808,1808,1812,1808,162
|
|
20240521,115000,112298045,1812,1812,1812,1812,0
|
|
20240521,114900,112298045,1812,1813,1813,1808,25
|
|
20240521,114800,112252836,1809,1808,1809,1808,667
|
|
20240521,114700,111046389,1807,1807,1808,1807,160
|
|
20240521,114600,110757268,1807,1807,1807,1807,34
|
|
20240521,114500,110695830,1807,1808,1808,1807,193
|
|
20240521,114400,110346896,1808,1803,1808,1803,192
|
|
20240521,114300,110000271,1803,1803,1803,1803,80
|
|
20240521,114200,109856031,1808,1804,1808,1804,184
|
|
20240521,114100,109524091,1808,1808,1808,1808,2
|
|
20240521,114000,109520475,1802,1801,1809,1801,260
|
|
20240521,113900,109051656,1804,1804,1804,1801,1575
|
|
20240521,113800,106210566,1801,1801,1802,1801,197
|
|
20240521,113700,105855595,1802,1802,1805,1802,21
|
|
20240521,113600,105817723,1805,1801,1805,1801,315
|
|
20240521,113500,105250204,1801,1804,1804,1801,32
|
|
20240521,113400,105192523,1801,1801,1801,1801,70
|
|
20240521,113300,105066453,1805,1805,1805,1801,139
|
|
20240521,113200,104816006,1805,1801,1805,1801,91
|
|
20240521,113100,104652107,1805,1805,1805,1803,420
|
|
20240521,113000,103894185,1806,1806,1806,1806,1024
|
|
20240521,112900,102044841,1809,1809,1809,1809,1
|
|
20240521,112800,102043032,1806,1807,1807,1806,179
|
|
20240521,112700,101719752,1809,1809,1809,1807,292
|
|
20240521,112600,101191908,1808,1808,1808,1808,80
|
|
20240521,112500,101047268,1809,1808,1809,1808,150
|
|
20240521,112400,100776067,1808,1808,1808,1808,210
|
|
20240521,112300,100396387,1808,1808,1808,1808,149
|
|
20240521,112200,100126995,1809,1808,1809,1808,189
|
|
20240521,112100,99785273,1809,1808,1811,1808,102
|
|
20240521,112000,99600852,1812,1809,1812,1808,219
|
|
20240521,111900,99204781,1811,1809,1811,1809,67
|
|
20240521,111800,99083576,1812,1811,1812,1811,880
|
|
20240521,111700,97489895,1811,1811,1811,1811,70
|
|
20240521,111600,97363125,1811,1812,1812,1811,309
|
|
20240521,111500,96803425,1811,1811,1811,1811,229
|
|
20240521,111400,96388706,1811,1811,1811,1811,81
|
|
20240521,111300,96242015,1811,1811,1811,1811,1042
|
|
20240521,111200,94354953,1811,1811,1811,1811,237
|
|
20240521,111100,93925746,1811,1811,1811,1811,9
|
|
20240521,111000,93909447,1812,1811,1812,1811,16
|
|
20240521,110900,93880470,1811,1809,1811,1809,251
|
|
20240521,110800,93426049,1809,1809,1809,1809,252
|
|
20240521,110700,92970181,1809,1814,1814,1809,3100
|
|
20240521,110600,87353711,1812,1812,1812,1812,80
|
|
20240521,110500,87208751,1812,1812,1812,1812,95
|
|
20240521,110400,87036611,1812,1812,1812,1812,79
|
|
20240521,110300,86893463,1812,1812,1814,1812,306
|
|
20240521,110200,86338782,1812,1812,1813,1812,128
|
|
20240521,110100,86106836,1813,1812,1813,1812,180
|
|
20240521,110000,85780674,1813,1812,1813,1812,71
|
|
20240521,105900,85652021,1812,1812,1812,1812,1130
|
|
20240521,105800,83604461,1812,1812,1812,1812,599
|
|
20240521,105700,82519073,1813,1814,1814,1813,102
|
|
20240521,105600,82334146,1813,1814,1814,1813,15
|
|
20240521,105500,82306950,1813,1813,1813,1813,98
|
|
20240521,105400,82129276,1812,1812,1812,1812,23
|
|
20240521,105300,82087600,1814,1812,1814,1811,677
|
|
20240521,105200,80860952,1811,1811,1812,1811,120
|
|
20240521,105100,80643622,1812,1813,1813,1812,2345
|
|
20240521,105000,76392319,1813,1813,1813,1813,253
|
|
20240521,104900,75933630,1813,1814,1814,1813,151
|
|
20240521,104800,75659866,1813,1814,1814,1813,78
|
|
20240521,104700,75518402,1814,1813,1814,1813,81
|
|
20240521,104600,75371548,1814,1814,1814,1814,3
|
|
20240521,104500,75366106,1814,1813,1814,1812,610
|
|
20240521,104400,74260199,1815,1815,1815,1815,22
|
|
20240521,104300,74220269,1813,1814,1814,1813,1023
|
|
20240521,104200,72365258,1814,1814,1814,1814,210
|
|
20240521,104100,71984318,1814,1813,1814,1813,221
|
|
20240521,104000,71583644,1813,1813,1813,1813,34
|
|
20240521,103900,71522002,1813,1813,1813,1813,89
|
|
20240521,103800,71360645,1813,1813,1813,1813,79
|
|
20240521,103700,71217418,1813,1813,1813,1813,94
|
|
20240521,103600,71046996,1813,1814,1814,1813,31
|
|
20240521,103500,70990791,1814,1813,1814,1813,81
|
|
20240521,103400,70843937,1813,1813,1813,1813,292
|
|
20240521,103300,70314541,1813,1815,1815,1813,160
|
|
20240521,103200,70024459,1813,1813,1813,1813,1351
|
|
20240521,103100,67575096,1813,1813,1813,1813,80
|
|
20240521,103000,67430056,1813,1813,1813,1813,79
|
|
20240521,102900,67286829,1813,1813,1816,1813,95
|
|
20240521,102800,67114591,1813,1813,1813,1813,246
|
|
20240521,102700,66668593,1813,1813,1813,1813,1196
|
|
20240521,102600,64500245,1813,1813,1813,1813,104
|
|
20240521,102500,64311693,1813,1813,1813,1813,71
|
|
20240521,102400,64182970,1813,1812,1818,1812,81
|
|
20240521,102300,64036177,1812,1815,1815,1812,101
|
|
20240521,102200,63852931,1815,1808,1815,1808,295
|
|
20240521,102100,63318928,1808,1807,1811,1807,120
|
|
20240521,102000,63101722,1807,1807,1807,1807,70
|
|
20240521,101900,62975232,1806,1815,1815,1806,1286
|
|
20240521,101800,60643055,1815,1818,1818,1815,3117
|
|
20240521,101700,54979671,1819,1818,1819,1818,71
|
|
20240521,101600,54850592,1818,1818,1818,1818,80
|
|
20240521,101500,54705152,1818,1818,1818,1818,33
|
|
20240521,101400,54645158,1818,1823,1823,1818,5593
|
|
20240521,101300,44462323,1823,1822,1823,1822,269
|
|
20240521,101200,43972076,1822,1822,1822,1822,9
|
|
20240521,101100,43955678,1822,1822,1822,1822,105
|
|
20240521,101000,43764368,1830,1822,1830,1822,81
|
|
20240521,100900,43616778,1822,1822,1822,1822,79
|
|
20240521,100800,43472840,1831,1831,1831,1831,1
|
|
20240521,100700,43471009,1831,1822,1831,1822,21
|
|
20240521,100600,43432738,1821,1822,1822,1821,160
|
|
20240521,100500,43141298,1821,1821,1821,1821,175
|
|
20240521,100400,42822623,1821,1821,1821,1821,80
|
|
20240521,100300,42676943,1834,1834,1834,1834,1
|
|
20240521,100200,42675109,1822,1822,1822,1822,352
|
|
20240521,100100,42033765,1820,1820,1820,1820,0
|
|
20240521,100000,42033765,1820,1820,1820,1820,10
|
|
20240521,095900,42015565,1818,1818,1818,1818,9
|
|
20240521,095800,41999203,1820,1834,1834,1820,4850
|
|
20240521,095700,33121755,1834,1834,1834,1834,9
|
|
20240521,095600,33105249,1835,1835,1835,1835,29
|
|
20240521,095500,33052034,1837,1838,1838,1837,148
|
|
20240521,095400,32780110,1838,1838,1838,1838,80
|
|
20240521,095300,32633070,1838,1838,1838,1838,9
|
|
20240521,095200,32616528,1838,1838,1838,1838,9
|
|
20240521,095100,32599986,1838,1839,1839,1838,184
|
|
20240521,095000,32261714,1839,1846,1846,1839,24
|
|
20240521,094900,32217480,1846,1846,1846,1846,50
|
|
20240521,094800,32125180,1846,1846,1846,1846,1
|
|
20240521,094700,32123334,1838,1838,1838,1838,186
|
|
20240521,094600,31781466,1838,1838,1838,1838,0
|
|
20240521,094500,31781466,1838,1838,1838,1838,101
|
|
20240521,094400,31595828,1846,1846,1846,1846,2
|
|
20240521,094300,31592136,1838,1838,1838,1838,80
|
|
20240521,094200,31445096,1838,1838,1838,1838,2000
|
|
20240521,094100,27769096,1837,1837,1837,1837,0
|
|
20240521,094000,27769096,1837,1837,1837,1837,10
|
|
20240521,093900,27750726,1847,1835,1847,1835,81
|
|
20240521,093800,27602079,1847,1847,1847,1847,1
|
|
20240521,093700,27600232,1835,1835,1835,1835,1
|
|
20240521,093600,27598397,1848,1834,1848,1834,6
|
|
20240521,093500,27587365,1848,1835,1848,1835,84
|
|
20240521,093400,27433160,1849,1849,1849,1849,14
|
|
20240521,093300,27407274,1849,1848,1849,1848,386
|
|
20240521,093200,26693561,1849,1846,1849,1846,1595
|
|
20240521,093100,23746813,1846,1839,1846,1839,81
|
|
20240521,093000,23597847,1848,1848,1848,1848,0
|
|
20240521,092900,23597847,1848,1848,1848,1848,0
|
|
20240521,092800,23597847,1848,1848,1848,1848,100
|
|
20240521,092700,23413047,1839,1839,1839,1839,80
|
|
20240521,092600,23265927,1850,1850,1850,1850,0
|
|
20240521,092500,23265927,1850,1850,1850,1850,0
|
|
20240521,092400,23265927,1850,1850,1850,1850,0
|
|
20240521,092300,23265927,1850,1850,1850,1839,606
|
|
20240521,092200,22145707,1850,1850,1856,1850,3
|
|
20240521,092100,22140151,1858,1857,1858,1857,4
|
|
20240521,092000,22132722,1857,1856,1857,1856,6
|
|
20240521,091900,22121583,1850,1850,1850,1850,80
|
|
20240521,091800,21973583,1857,1857,1858,1857,51
|
|
20240521,091700,21878867,1858,1858,1858,1858,1
|
|
20240521,091600,21877009,1850,1834,1850,1834,1540
|
|
20240521,091500,19029289,1834,1844,1850,1834,6419
|
|
20240521,091400,7160094,1844,1844,1844,1844,1
|
|
20240521,091300,7158250,1844,1844,1844,1844,1
|
|
20240521,091200,7156406,1834,1834,1834,1834,80
|
|
20240521,091100,7009686,1844,1844,1844,1844,271
|
|
20240521,091000,6509962,1844,1844,1844,1844,0
|
|
20240521,090900,6509962,1844,1844,1844,1844,0
|
|
20240521,090800,6509962,1844,1834,1844,1834,81
|
|
20240521,090700,6361398,1844,1846,1846,1834,150
|
|
20240521,090600,6085460,1846,1846,1846,1846,0
|
|
20240521,090500,6085460,1846,1846,1846,1846,1
|
|
20240521,090400,6083614,1831,1831,1831,1831,80
|
|
20240521,090300,5937134,1846,1846,1846,1830,562
|
|
20240521,090200,4908461,1847,1833,1847,1833,81
|
|
20240521,090100,4759974,1847,1847,1847,1833,688
|
|
20240521,090000,3490372,1847,1847,1847,1838,1891
|