577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,183400,81889967,1825,1825,1825,1825,1209
|
|
20240523,183300,81889967,1825,1825,1825,1825,0
|
|
20240523,183200,81889967,1825,1825,1825,1825,0
|
|
20240523,183100,81889967,1825,1825,1825,1825,0
|
|
20240523,183000,81889967,1825,1825,1825,1825,0
|
|
20240523,182900,81889967,1825,1825,1825,1825,0
|
|
20240523,182800,81889967,1825,1825,1825,1825,0
|
|
20240523,182700,81889967,1825,1825,1825,1825,0
|
|
20240523,182600,81889967,1825,1825,1825,1825,0
|
|
20240523,182500,81889967,1825,1825,1825,1825,0
|
|
20240523,182400,81889967,1825,1825,1825,1825,0
|
|
20240523,182300,81889967,1825,1825,1825,1825,0
|
|
20240523,182200,81889967,1825,1825,1825,1825,0
|
|
20240523,182100,81889967,1825,1825,1825,1825,0
|
|
20240523,182000,81889967,1825,1825,1825,1825,0
|
|
20240523,181900,81889967,1825,1825,1825,1825,0
|
|
20240523,181800,81889967,1825,1825,1825,1825,0
|
|
20240523,181700,81889967,1825,1825,1825,1825,0
|
|
20240523,181600,81889967,1825,1825,1825,1825,0
|
|
20240523,181500,81889967,1825,1825,1825,1825,0
|
|
20240523,181400,81889967,1825,1825,1825,1825,0
|
|
20240523,181300,81889967,1825,1825,1825,1825,0
|
|
20240523,181200,81889967,1825,1825,1825,1825,0
|
|
20240523,181100,81889967,1825,1825,1825,1825,0
|
|
20240523,181000,81889967,1825,1825,1825,1825,0
|
|
20240523,180900,81889967,1825,1825,1825,1825,0
|
|
20240523,180800,81889967,1825,1825,1825,1825,0
|
|
20240523,180700,81889967,1825,1825,1825,1825,0
|
|
20240523,180600,81889967,1825,1825,1825,1825,0
|
|
20240523,180500,81889967,1825,1825,1825,1825,0
|
|
20240523,180400,81889967,1825,1825,1825,1825,1209
|
|
20240523,180300,81889967,1825,1825,1825,1825,0
|
|
20240523,180200,81889967,1825,1825,1825,1825,0
|
|
20240523,180100,81889967,1825,1825,1825,1825,0
|
|
20240523,180000,81889967,1825,1825,1825,1825,0
|
|
20240523,175900,81889967,1825,1825,1825,1825,0
|
|
20240523,175800,81889967,1825,1825,1825,1825,0
|
|
20240523,175700,81889967,1825,1825,1825,1825,0
|
|
20240523,175600,81889967,1825,1825,1825,1825,0
|
|
20240523,175500,81889967,1825,1825,1825,1825,0
|
|
20240523,175400,81889967,1825,1825,1825,1825,0
|
|
20240523,175300,81889967,1825,1825,1825,1825,0
|
|
20240523,175200,81889967,1825,1825,1825,1825,0
|
|
20240523,175100,81889967,1825,1825,1825,1825,0
|
|
20240523,175000,81889967,1825,1825,1825,1825,0
|
|
20240523,174900,81889967,1825,1825,1825,1825,0
|
|
20240523,174800,81889967,1825,1825,1825,1825,0
|
|
20240523,174700,81889967,1825,1825,1825,1825,0
|
|
20240523,174600,81889967,1825,1825,1825,1825,0
|
|
20240523,174500,81889967,1825,1825,1825,1825,0
|
|
20240523,174400,81889967,1825,1825,1825,1825,0
|
|
20240523,174300,81889967,1825,1825,1825,1825,0
|
|
20240523,174200,81889967,1825,1825,1825,1825,0
|
|
20240523,174100,81889967,1825,1825,1825,1825,0
|
|
20240523,174000,81889967,1825,1825,1825,1825,0
|
|
20240523,173900,81889967,1825,1825,1825,1825,0
|
|
20240523,173800,81889967,1825,1825,1825,1825,0
|
|
20240523,173700,81889967,1825,1825,1825,1825,0
|
|
20240523,173600,81889967,1825,1825,1825,1825,0
|
|
20240523,173500,81889967,1825,1825,1825,1825,0
|
|
20240523,173400,81889967,1825,1825,1825,1825,1209
|
|
20240523,173300,81889967,1825,1825,1825,1825,0
|
|
20240523,173200,81889967,1825,1825,1825,1825,0
|
|
20240523,173100,81889967,1825,1825,1825,1825,0
|
|
20240523,173000,81889967,1825,1825,1825,1825,0
|
|
20240523,172900,81889967,1825,1825,1825,1825,0
|
|
20240523,172800,81889967,1825,1825,1825,1825,0
|
|
20240523,172700,81889967,1825,1825,1825,1825,0
|
|
20240523,172600,81889967,1825,1825,1825,1825,0
|
|
20240523,172500,81889967,1825,1825,1825,1825,0
|
|
20240523,172400,81889967,1825,1825,1825,1825,0
|
|
20240523,172300,81889967,1825,1825,1825,1825,0
|
|
20240523,172200,81889967,1825,1825,1825,1825,0
|
|
20240523,172100,81889967,1825,1825,1825,1825,0
|
|
20240523,172000,81889967,1825,1825,1825,1825,0
|
|
20240523,171900,81889967,1825,1825,1825,1825,0
|
|
20240523,171800,81889967,1825,1825,1825,1825,0
|
|
20240523,171700,81889967,1825,1825,1825,1825,0
|
|
20240523,171600,81889967,1825,1825,1825,1825,0
|
|
20240523,171500,81889967,1825,1825,1825,1825,0
|
|
20240523,171400,81889967,1825,1825,1825,1825,0
|
|
20240523,171300,81889967,1825,1825,1825,1825,0
|
|
20240523,171200,81889967,1825,1825,1825,1825,0
|
|
20240523,171100,81889967,1825,1825,1825,1825,0
|
|
20240523,171000,81889967,1825,1825,1825,1825,0
|
|
20240523,170900,81889967,1825,1825,1825,1825,0
|
|
20240523,170800,81889967,1825,1825,1825,1825,0
|
|
20240523,170700,81889967,1825,1825,1825,1825,0
|
|
20240523,170600,81889967,1825,1825,1825,1825,0
|
|
20240523,170500,81889967,1825,1825,1825,1825,0
|
|
20240523,170400,81889967,1825,1825,1825,1825,1209
|
|
20240523,170300,81889967,1825,1825,1825,1825,0
|
|
20240523,170200,81889967,1825,1825,1825,1825,0
|
|
20240523,170100,81889967,1825,1825,1825,1825,0
|
|
20240523,170000,81889967,1825,1825,1825,1825,0
|
|
20240523,165900,81889967,1825,1825,1825,1825,0
|
|
20240523,165800,81889967,1825,1825,1825,1825,0
|
|
20240523,165700,81889967,1825,1825,1825,1825,0
|
|
20240523,165600,81889967,1825,1825,1825,1825,0
|
|
20240523,165500,81889967,1825,1825,1825,1825,0
|
|
20240523,165400,81889967,1825,1825,1825,1825,0
|
|
20240523,165300,81889967,1825,1825,1825,1825,0
|
|
20240523,165200,81889967,1825,1825,1825,1825,0
|
|
20240523,165100,81889967,1825,1825,1825,1825,0
|
|
20240523,165000,81889967,1825,1825,1825,1825,0
|
|
20240523,164900,81889967,1825,1825,1825,1825,0
|
|
20240523,164800,81889967,1825,1825,1825,1825,0
|
|
20240523,164700,81889967,1825,1825,1825,1825,0
|
|
20240523,164600,81889967,1825,1825,1825,1825,0
|
|
20240523,164500,81889967,1825,1825,1825,1825,0
|
|
20240523,164400,81889967,1825,1825,1825,1825,0
|
|
20240523,164300,81889967,1825,1825,1825,1825,0
|
|
20240523,164200,81889967,1825,1825,1825,1825,0
|
|
20240523,164100,81889967,1825,1825,1825,1825,0
|
|
20240523,164000,81889967,1825,1825,1825,1825,0
|
|
20240523,163900,81889967,1825,1825,1825,1825,0
|
|
20240523,163800,81889967,1825,1825,1825,1825,0
|
|
20240523,163700,81889967,1825,1825,1825,1825,0
|
|
20240523,163600,81889967,1825,1825,1825,1825,0
|
|
20240523,163500,81889967,1825,1825,1825,1825,0
|
|
20240523,163400,81889967,1825,1825,1825,1825,1209
|
|
20240523,163300,81889967,1825,1825,1825,1825,0
|
|
20240523,163200,81889967,1825,1825,1825,1825,0
|
|
20240523,163100,81889967,1825,1825,1825,1825,0
|
|
20240523,163000,81889967,1825,1825,1825,1825,0
|
|
20240523,162900,81889967,1825,1825,1825,1825,0
|
|
20240523,162800,81889967,1825,1825,1825,1825,0
|
|
20240523,162700,81889967,1825,1825,1825,1825,0
|
|
20240523,162600,81889967,1825,1825,1825,1825,0
|
|
20240523,162500,81889967,1825,1825,1825,1825,0
|
|
20240523,162400,81889967,1825,1825,1825,1825,0
|
|
20240523,162300,81889967,1825,1825,1825,1825,0
|
|
20240523,162200,81889967,1825,1825,1825,1825,0
|
|
20240523,162100,81889967,1825,1825,1825,1825,0
|
|
20240523,162000,81889967,1825,1825,1825,1825,0
|
|
20240523,161900,81889967,1825,1825,1825,1825,0
|
|
20240523,161800,81889967,1825,1825,1825,1825,0
|
|
20240523,161700,81889967,1825,1825,1825,1825,0
|
|
20240523,161600,81889967,1825,1825,1825,1825,0
|
|
20240523,161500,81889967,1825,1825,1825,1825,0
|
|
20240523,161400,81889967,1825,1825,1825,1825,0
|
|
20240523,161300,81889967,1825,1825,1825,1825,0
|
|
20240523,161200,81889967,1825,1825,1825,1825,0
|
|
20240523,161100,81889967,1825,1825,1825,1825,0
|
|
20240523,161000,81889967,1825,1825,1825,1825,0
|
|
20240523,160900,81889967,1825,1825,1825,1825,0
|
|
20240523,160800,81889967,1825,1825,1825,1825,0
|
|
20240523,160700,81889967,1825,1825,1825,1825,0
|
|
20240523,160600,81889967,1825,1825,1825,1825,0
|
|
20240523,160500,81889967,1825,1825,1825,1825,0
|
|
20240523,160400,81889967,1825,1825,1825,1825,1209
|
|
20240523,160300,81889967,1825,1825,1825,1825,0
|
|
20240523,160200,81889967,1825,1825,1825,1825,0
|
|
20240523,160100,81889967,1825,1825,1825,1825,0
|
|
20240523,160000,81889967,1825,1825,1825,1825,0
|
|
20240523,155900,81889967,1825,1825,1825,1825,0
|
|
20240523,155800,81889967,1825,1825,1825,1825,0
|
|
20240523,155700,81889967,1825,1825,1825,1825,0
|
|
20240523,155600,81889967,1825,1825,1825,1825,0
|
|
20240523,155500,81889967,1825,1825,1825,1825,0
|
|
20240523,155400,81889967,1825,1825,1825,1825,0
|
|
20240523,155300,81889967,1825,1825,1825,1825,0
|
|
20240523,155200,81889967,1825,1825,1825,1825,0
|
|
20240523,155100,81889967,1825,1825,1825,1825,0
|
|
20240523,155000,81889967,1825,1825,1825,1825,0
|
|
20240523,154900,81889967,1825,1825,1825,1825,0
|
|
20240523,154800,81889967,1825,1825,1825,1825,0
|
|
20240523,154700,81889967,1825,1825,1825,1825,0
|
|
20240523,154600,81889967,1825,1825,1825,1825,0
|
|
20240523,154500,81889967,1825,1825,1825,1825,0
|
|
20240523,154400,81889967,1825,1825,1825,1825,0
|
|
20240523,154300,81889967,1825,1825,1825,1825,0
|
|
20240523,154200,81889967,1825,1825,1825,1825,0
|
|
20240523,154100,81889967,1825,1825,1825,1825,0
|
|
20240523,154000,81889967,1825,1825,1825,1825,0
|
|
20240523,153900,81889967,1825,1825,1825,1825,0
|
|
20240523,153800,81889967,1825,1825,1825,1825,0
|
|
20240523,153700,81889967,1825,1825,1825,1825,0
|
|
20240523,153600,81889967,1825,1825,1825,1825,0
|
|
20240523,153500,81889967,1825,1825,1825,1825,0
|
|
20240523,153400,81889967,1825,1825,1825,1825,1209
|
|
20240523,153300,81889967,1825,1825,1825,1825,0
|
|
20240523,153200,81889967,1825,1825,1825,1825,0
|
|
20240523,153100,81889967,1825,1825,1825,1825,0
|
|
20240523,153000,81889967,1825,1825,1825,1825,1209
|
|
20240523,152900,79683542,1812,1812,1812,1812,0
|
|
20240523,152800,79683542,1812,1812,1812,1812,0
|
|
20240523,152700,79683542,1812,1812,1812,1812,0
|
|
20240523,152600,79683542,1812,1812,1812,1812,0
|
|
20240523,152500,79683542,1812,1812,1812,1812,0
|
|
20240523,152400,79683542,1812,1812,1812,1812,0
|
|
20240523,152300,79683542,1812,1812,1812,1812,0
|
|
20240523,152200,79683542,1812,1812,1812,1812,0
|
|
20240523,152100,79683542,1812,1812,1812,1812,0
|
|
20240523,152000,79683542,1812,1812,1812,1812,0
|
|
20240523,151900,79683542,1812,1810,1812,1810,76
|
|
20240523,151800,79545976,1812,1810,1812,1809,129
|
|
20240523,151700,79312594,1810,1809,1812,1809,1114
|
|
20240523,151600,77294172,1810,1810,1810,1810,46
|
|
20240523,151500,77210912,1809,1809,1809,1809,251
|
|
20240523,151400,76756853,1808,1809,1809,1808,648
|
|
20240523,151300,75585267,1812,1810,1812,1810,247
|
|
20240523,151200,75137881,1802,1806,1810,1802,657
|
|
20240523,151100,73952449,1806,1810,1810,1806,231
|
|
20240523,151000,73534589,1810,1810,1810,1810,101
|
|
20240523,150900,73351779,1810,1810,1810,1810,11
|
|
20240523,150800,73331869,1812,1812,1812,1812,1
|
|
20240523,150700,73330057,1806,1806,1806,1806,203
|
|
20240523,150600,72963439,1807,1807,1807,1807,0
|
|
20240523,150500,72963439,1807,1807,1807,1807,1
|
|
20240523,150400,72961632,1807,1807,1807,1807,11
|
|
20240523,150300,72941755,1806,1806,1806,1806,111
|
|
20240523,150200,72741289,1807,1807,1807,1807,95
|
|
20240523,150100,72569624,1806,1806,1806,1806,0
|
|
20240523,150000,72569624,1806,1806,1806,1806,142
|
|
20240523,145900,72313172,1806,1806,1806,1806,0
|
|
20240523,145800,72313172,1806,1806,1806,1806,0
|
|
20240523,145700,72313172,1806,1806,1806,1806,12
|
|
20240523,145600,72291500,1806,1805,1806,1805,210
|
|
20240523,145500,71912243,1805,1805,1805,1805,87
|
|
20240523,145400,71755208,1812,1812,1812,1812,1
|
|
20240523,145300,71753396,1803,1804,1804,1803,234
|
|
20240523,145200,71331493,1803,1803,1803,1803,11
|
|
20240523,145100,71311660,1803,1803,1803,1803,0
|
|
20240523,145000,71311660,1803,1802,1803,1802,1273
|
|
20240523,144900,69016534,1803,1803,1803,1803,468
|
|
20240523,144800,68172730,1803,1803,1803,1803,11
|
|
20240523,144700,68152897,1802,1803,1803,1802,100
|
|
20240523,144600,67972696,1802,1802,1802,1802,556
|
|
20240523,144500,66970784,1802,1802,1802,1802,199
|
|
20240523,144400,66612186,1802,1812,1812,1802,101
|
|
20240523,144300,66430174,1802,1803,1803,1802,3133
|
|
20240523,144200,60781508,1802,1802,1802,1802,87
|
|
20240523,144100,60624734,1802,1802,1802,1802,0
|
|
20240523,144000,60624734,1802,1802,1802,1802,52
|
|
20240523,143900,60531030,1803,1803,1803,1803,234
|
|
20240523,143800,60109128,1803,1803,1803,1803,11
|
|
20240523,143700,60089295,1803,1803,1803,1803,0
|
|
20240523,143600,60089295,1803,1803,1803,1803,11
|
|
20240523,143500,60069462,1803,1803,1803,1803,97
|
|
20240523,143400,59894571,1802,1802,1802,1802,0
|
|
20240523,143300,59894571,1802,1802,1802,1802,11
|
|
20240523,143200,59874749,1802,1802,1802,1802,140
|
|
20240523,143100,59622469,1802,1802,1802,1802,11
|
|
20240523,143000,59602647,1802,1802,1802,1802,0
|
|
20240523,142900,59602647,1802,1801,1802,1801,215
|
|
20240523,142800,59215349,1801,1802,1802,1801,22
|
|
20240523,142700,59175706,1802,1802,1802,1802,0
|
|
20240523,142600,59175706,1802,1802,1802,1802,11
|
|
20240523,142500,59155884,1801,1801,1801,1801,136
|
|
20240523,142400,58910948,1801,1801,1801,1801,12
|
|
20240523,142300,58889336,1801,1801,1801,1801,0
|
|
20240523,142200,58889336,1801,1801,1801,1801,0
|
|
20240523,142100,58889336,1801,1802,1813,1801,131
|
|
20240523,142000,58653327,1801,1801,1801,1801,0
|
|
20240523,141900,58653327,1801,1801,1801,1801,11
|
|
20240523,141800,58633516,1802,1802,1802,1802,104
|
|
20240523,141700,58446108,1802,1801,1802,1801,41
|
|
20240523,141600,58372246,1801,1801,1801,1801,11
|
|
20240523,141500,58352435,1801,1801,1801,1801,0
|
|
20240523,141400,58352435,1801,1801,1801,1801,123
|
|
20240523,141300,58130912,1801,1801,1801,1801,0
|
|
20240523,141200,58130912,1801,1801,1801,1801,11
|
|
20240523,141100,58111101,1802,1802,1802,1802,1
|
|
20240523,141000,58109299,1802,1802,1802,1802,131
|
|
20240523,140900,57873237,1802,1802,1802,1802,11
|
|
20240523,140800,57853415,1813,1813,1813,1813,0
|
|
20240523,140700,57853415,1813,1813,1813,1800,283
|
|
20240523,140600,57343965,1802,1802,1802,1802,0
|
|
20240523,140500,57343965,1802,1802,1802,1802,1
|
|
20240523,140400,57342163,1802,1802,1802,1802,11
|
|
20240523,140300,57322341,1813,1801,1813,1801,150
|
|
20240523,140200,57052002,1801,1801,1801,1801,11
|
|
20240523,140100,57032191,1801,1801,1801,1801,0
|
|
20240523,140000,57032191,1801,1802,1802,1801,123
|
|
20240523,135900,56810657,1802,1802,1802,1802,0
|
|
20240523,135800,56810657,1802,1802,1802,1802,0
|
|
20240523,135700,56810657,1802,1802,1802,1802,11
|
|
20240523,135600,56790835,1802,1803,1803,1802,156
|
|
20240523,135500,56509713,1803,1803,1803,1803,1
|
|
20240523,135400,56507910,1802,1802,1802,1802,0
|
|
20240523,135300,56507910,1802,1802,1802,1802,98
|
|
20240523,135200,56331314,1802,1802,1802,1802,11
|
|
20240523,135100,56311492,1802,1802,1802,1802,0
|
|
20240523,135000,56311492,1802,1802,1802,1802,12
|
|
20240523,134900,56289868,1803,1803,1808,1803,235
|
|
20240523,134800,55866158,1803,1803,1803,1803,11
|
|
20240523,134700,55846325,1804,1804,1804,1804,0
|
|
20240523,134600,55846325,1804,1804,1804,1804,110
|
|
20240523,134500,55647885,1804,1804,1804,1804,11
|
|
20240523,134400,55628041,1804,1804,1804,1804,0
|
|
20240523,134300,55628041,1804,1804,1804,1804,11
|
|
20240523,134200,55608197,1804,1805,1805,1804,156
|
|
20240523,134100,55326619,1804,1804,1804,1804,0
|
|
20240523,134000,55326619,1804,1804,1804,1804,11
|
|
20240523,133900,55306775,1805,1805,1805,1805,89
|
|
20240523,133800,55146130,1805,1805,1805,1805,11
|
|
20240523,133700,55126275,1805,1805,1805,1805,0
|
|
20240523,133600,55126275,1805,1805,1805,1805,14
|
|
20240523,133500,55101005,1806,1806,1806,1806,230
|
|
20240523,133400,54685625,1805,1805,1805,1805,0
|
|
20240523,133300,54685625,1805,1805,1805,1805,12
|
|
20240523,133200,54663965,1806,1806,1806,1806,200
|
|
20240523,133100,54302765,1807,1807,1807,1807,8
|
|
20240523,133000,54288309,1807,1807,1807,1807,0
|
|
20240523,132900,54288309,1807,1807,1807,1807,0
|
|
20240523,132800,54288309,1807,1807,1807,1807,163
|
|
20240523,132700,53993768,1808,1808,1808,1808,198
|
|
20240523,132600,53635784,1808,1808,1808,1808,1
|
|
20240523,132500,53633976,1809,1809,1809,1809,1
|
|
20240523,132400,53632167,1809,1809,1809,1809,98
|
|
20240523,132300,53454885,1810,1810,1810,1810,1
|
|
20240523,132200,53453075,1808,1811,1811,1808,50
|
|
20240523,132100,53362625,1801,1801,1801,1801,155
|
|
20240523,132000,53083470,1814,1814,1814,1814,0
|
|
20240523,131900,53083470,1814,1801,1814,1801,71
|
|
20240523,131800,52954819,1801,1801,1801,1801,87
|
|
20240523,131700,52798132,1801,1801,1801,1801,100
|
|
20240523,131600,52618032,1801,1801,1801,1801,12
|
|
20240523,131500,52596420,1814,1811,1814,1811,1275
|
|
20240523,131400,50284151,1800,1801,1801,1800,142
|
|
20240523,131300,50028420,1811,1811,1811,1811,50
|
|
20240523,131200,49937870,1801,1801,1801,1801,11
|
|
20240523,131100,49918059,1801,1801,1801,1801,0
|
|
20240523,131000,49918059,1801,1801,1801,1801,112
|
|
20240523,130900,49716347,1801,1801,1801,1801,11
|
|
20240523,130800,49696536,1801,1801,1801,1801,0
|
|
20240523,130700,49696536,1801,1801,1801,1801,138
|
|
20240523,130600,49447998,1811,1811,1811,1811,0
|
|
20240523,130500,49447998,1811,1811,1811,1811,373
|
|
20240523,130400,48772495,1800,1800,1800,1800,11
|
|
20240523,130300,48752695,1800,1800,1800,1800,117
|
|
20240523,130200,48542095,1800,1800,1800,1800,11
|
|
20240523,130100,48522295,1800,1800,1800,1800,1300
|
|
20240523,130000,46182295,1811,1800,1811,1800,534
|
|
20240523,125900,45216695,1800,1800,1800,1800,0
|
|
20240523,125800,45216695,1800,1800,1800,1800,0
|
|
20240523,125700,45216695,1800,1800,1800,1800,11
|
|
20240523,125600,45196895,1800,1800,1800,1800,122
|
|
20240523,125500,44977295,1800,1800,1800,1800,11
|
|
20240523,125400,44957495,1800,1800,1800,1800,0
|
|
20240523,125300,44957495,1800,1800,1800,1800,130
|
|
20240523,125200,44723495,1800,1800,1800,1800,11
|
|
20240523,125100,44703695,1811,1811,1811,1811,1
|
|
20240523,125000,44701884,1800,1800,1800,1800,11
|
|
20240523,124900,44682084,1811,1800,1811,1800,115
|
|
20240523,124800,44475073,1811,1800,1811,1800,12
|
|
20240523,124700,44453462,1811,1811,1811,1811,0
|
|
20240523,124600,44453462,1811,1800,1811,1800,160
|
|
20240523,124500,44165451,1811,1800,1811,1800,12
|
|
20240523,124400,44143840,1800,1800,1800,1800,0
|
|
20240523,124300,44143840,1800,1800,1800,1800,12
|
|
20240523,124200,44122240,1800,1800,1800,1800,90
|
|
20240523,124100,43960240,1811,1811,1811,1811,0
|
|
20240523,124000,43960240,1811,1811,1811,1800,13
|
|
20240523,123900,43936818,1801,1801,1801,1801,243
|
|
20240523,123800,43499175,1801,1801,1801,1801,12
|
|
20240523,123700,43477563,1801,1801,1801,1801,0
|
|
20240523,123600,43477563,1801,1801,1801,1801,11
|
|
20240523,123500,43457752,1801,1801,1801,1801,91
|
|
20240523,123400,43293861,1801,1801,1801,1801,0
|
|
20240523,123300,43293861,1801,1801,1801,1801,11
|
|
20240523,123200,43274050,1802,1802,1802,1802,225
|
|
20240523,123100,42868600,1802,1802,1802,1802,11
|
|
20240523,123000,42848778,1802,1802,1802,1802,0
|
|
20240523,122900,42848778,1802,1802,1802,1802,0
|
|
20240523,122800,42848778,1802,1802,1802,1802,119
|
|
20240523,122700,42634340,1802,1802,1802,1802,0
|
|
20240523,122600,42634340,1802,1802,1802,1802,12
|
|
20240523,122500,42612716,1802,1802,1802,1802,0
|
|
20240523,122400,42612716,1802,1802,1802,1802,151
|
|
20240523,122300,42340614,1802,1811,1811,1802,12
|
|
20240523,122200,42318981,1802,1802,1802,1802,0
|
|
20240523,122100,42318981,1802,1802,1802,1802,104
|
|
20240523,122000,42131573,1811,1811,1811,1811,0
|
|
20240523,121900,42131573,1811,1802,1811,1802,12
|
|
20240523,121800,42109940,1811,1811,1811,1811,1
|
|
20240523,121700,42108129,1803,1803,1803,1803,144
|
|
20240523,121600,41848497,1803,1803,1803,1803,11
|
|
20240523,121500,41828664,1803,1803,1803,1803,0
|
|
20240523,121400,41828664,1803,1804,1805,1803,139
|
|
20240523,121300,41577980,1803,1803,1803,1803,0
|
|
20240523,121200,41577980,1803,1803,1803,1803,0
|
|
20240523,121100,41577980,1803,1803,1803,1803,11
|
|
20240523,121000,41558147,1803,1803,1803,1803,158
|
|
20240523,120900,41273273,1803,1803,1803,1803,12
|
|
20240523,120800,41251637,1803,1803,1803,1803,0
|
|
20240523,120700,41251637,1803,1812,1812,1803,100
|
|
20240523,120600,41071310,1803,1803,1803,1803,5
|
|
20240523,120500,41062295,1803,1803,1803,1803,0
|
|
20240523,120400,41062295,1803,1803,1803,1803,11
|
|
20240523,120300,41042462,1803,1812,1812,1803,135
|
|
20240523,120200,40799048,1803,1803,1803,1803,11
|
|
20240523,120100,40779215,1812,1812,1812,1812,0
|
|
20240523,120000,40779215,1812,1803,1812,1803,119
|
|
20240523,115900,40564630,1803,1803,1803,1803,11
|
|
20240523,115800,40544797,1808,1807,1808,1807,191
|
|
20240523,115700,40199537,1807,1803,1807,1803,14
|
|
20240523,115600,40174283,1807,1803,1807,1803,127
|
|
20240523,115500,39945294,1807,1803,1807,1803,170
|
|
20240523,115400,39638622,1804,1804,1804,1804,0
|
|
20240523,115300,39638622,1804,1804,1804,1804,47
|
|
20240523,115200,39553834,1807,1804,1807,1804,18
|
|
20240523,115100,39521353,1807,1807,1807,1807,0
|
|
20240523,115000,39521353,1807,1803,1807,1803,14
|
|
20240523,114900,39496103,1807,1800,1807,1800,155
|
|
20240523,114800,39216893,1807,1807,1807,1800,346
|
|
20240523,114700,38594065,1800,1806,1806,1800,15
|
|
20240523,114600,38567041,1805,1801,1805,1801,382
|
|
20240523,114500,37878191,1801,1801,1801,1801,11
|
|
20240523,114400,37858380,1805,1805,1805,1805,1
|
|
20240523,114300,37856575,1801,1801,1801,1801,11
|
|
20240523,114200,37836764,1801,1801,1801,1801,126
|
|
20240523,114100,37609838,1805,1805,1805,1805,0
|
|
20240523,114000,37609838,1805,1801,1805,1801,15
|
|
20240523,113900,37582807,1804,1800,1804,1800,260
|
|
20240523,113800,37114239,1800,1800,1800,1800,11
|
|
20240523,113700,37094439,1800,1800,1800,1800,0
|
|
20240523,113600,37094439,1800,1800,1800,1800,0
|
|
20240523,113500,37094439,1800,1800,1800,1800,132
|
|
20240523,113400,36856839,1804,1804,1804,1804,1
|
|
20240523,113300,36855035,1800,1800,1800,1800,97
|
|
20240523,113200,36680435,1800,1800,1800,1800,122
|
|
20240523,113100,36460835,1800,1800,1800,1800,11
|
|
20240523,113000,36441035,1800,1800,1800,1800,0
|
|
20240523,112900,36441035,1800,1800,1800,1800,0
|
|
20240523,112800,36441035,1800,1800,1800,1800,158
|
|
20240523,112700,36156635,1800,1800,1800,1800,0
|
|
20240523,112600,36156635,1800,1800,1800,1800,11
|
|
20240523,112500,36136835,1800,1800,1800,1800,0
|
|
20240523,112400,36136835,1800,1800,1800,1800,97
|
|
20240523,112300,35962235,1800,1804,1804,1800,12
|
|
20240523,112200,35940631,1804,1804,1804,1804,1
|
|
20240523,112100,35938827,1800,1800,1800,1800,133
|
|
20240523,112000,35699427,1800,1800,1800,1800,0
|
|
20240523,111900,35699427,1800,1800,1800,1800,11
|
|
20240523,111800,35679627,1800,1800,1800,1800,1
|
|
20240523,111700,35677827,1800,1804,1804,1800,123
|
|
20240523,111600,35456423,1800,1800,1800,1800,12
|
|
20240523,111500,35434823,1804,1801,1804,1801,226
|
|
20240523,111400,35027632,1801,1801,1801,1801,51
|
|
20240523,111300,34935781,1804,1804,1804,1804,1
|
|
20240523,111200,34933977,1802,1804,1804,1802,28
|
|
20240523,111100,34883501,1800,1801,1801,1800,2011
|
|
20240523,111000,31263423,1801,1801,1801,1801,108
|
|
20240523,110900,31068915,1801,1801,1801,1801,11
|
|
20240523,110800,31049104,1804,1804,1804,1804,0
|
|
20240523,110700,31049104,1804,1801,1804,1801,162
|
|
20240523,110600,30757339,1802,1802,1802,1802,0
|
|
20240523,110500,30757339,1802,1802,1802,1802,0
|
|
20240523,110400,30757339,1802,1801,1802,1801,225
|
|
20240523,110300,30351921,1802,1802,1802,1802,1
|
|
20240523,110200,30350119,1803,1803,1803,1803,1
|
|
20240523,110100,30348316,1804,1804,1804,1804,0
|
|
20240523,110000,30348316,1804,1804,1804,1804,1
|
|
20240523,105900,30346512,1805,1805,1805,1805,1
|
|
20240523,105800,30344707,1806,1806,1806,1806,0
|
|
20240523,105700,30344707,1806,1806,1806,1806,1
|
|
20240523,105600,30342901,1807,1807,1807,1807,1
|
|
20240523,105500,30341094,1808,1808,1808,1808,501
|
|
20240523,105400,29435286,1812,1812,1812,1812,0
|
|
20240523,105300,29435286,1812,1801,1812,1801,129
|
|
20240523,105200,29202935,1813,1801,1813,1801,12
|
|
20240523,105100,29181311,1801,1801,1801,1801,0
|
|
20240523,105000,29181311,1801,1801,1801,1801,11
|
|
20240523,104900,29161500,1801,1801,1801,1801,254
|
|
20240523,104800,28704046,1801,1801,1801,1801,0
|
|
20240523,104700,28704046,1801,1801,1801,1801,11
|
|
20240523,104600,28684235,1801,1801,1801,1801,148
|
|
20240523,104500,28417687,1801,1801,1813,1801,21
|
|
20240523,104400,28379854,1801,1801,1801,1801,0
|
|
20240523,104300,28379854,1801,1801,1801,1801,13
|
|
20240523,104200,28356441,1802,1802,1802,1802,96
|
|
20240523,104100,28183449,1813,1813,1813,1813,0
|
|
20240523,104000,28183449,1813,1801,1813,1801,13
|
|
20240523,103900,28160012,1802,1802,1802,1802,153
|
|
20240523,103800,27884306,1802,1805,1805,1802,155
|
|
20240523,103700,27604564,1805,1805,1805,1805,0
|
|
20240523,103600,27604564,1805,1805,1805,1805,1
|
|
20240523,103500,27602759,1801,1805,1805,1801,57
|
|
20240523,103400,27499918,1813,1813,1813,1813,3
|
|
20240523,103300,27494479,1801,1801,1801,1801,11
|
|
20240523,103200,27474668,1801,1801,1801,1801,240
|
|
20240523,103100,27042428,1801,1801,1801,1801,11
|
|
20240523,103000,27022617,1801,1801,1801,1801,0
|
|
20240523,102900,27022617,1801,1801,1801,1801,0
|
|
20240523,102800,27022617,1801,1801,1801,1801,100
|
|
20240523,102700,26842517,1801,1801,1801,1801,0
|
|
20240523,102600,26842517,1801,1801,1801,1801,12
|
|
20240523,102500,26820905,1801,1801,1801,1801,75
|
|
20240523,102400,26685830,1801,1801,1801,1801,131
|
|
20240523,102300,26449899,1801,1801,1801,1801,11
|
|
20240523,102200,26430088,1801,1801,1801,1801,0
|
|
20240523,102100,26430088,1801,1801,1801,1801,124
|
|
20240523,102000,26206764,1801,1801,1801,1801,0
|
|
20240523,101900,26206764,1801,1801,1801,1801,11
|
|
20240523,101800,26186953,1815,1815,1815,1815,1
|
|
20240523,101700,26185138,1801,1801,1801,1801,139
|
|
20240523,101600,25934799,1815,1801,1815,1801,12
|
|
20240523,101500,25913173,1801,1801,1801,1801,88
|
|
20240523,101400,25754685,1815,1801,1815,1801,117
|
|
20240523,101300,25543954,1815,1815,1815,1815,0
|
|
20240523,101200,25543954,1815,1815,1815,1815,1
|
|
20240523,101100,25542139,1801,1815,1815,1801,12
|
|
20240523,101000,25520513,1801,1801,1801,1801,150
|
|
20240523,100900,25250363,1801,1801,1801,1801,12
|
|
20240523,100800,25228751,1815,1815,1815,1815,0
|
|
20240523,100700,25228751,1815,1801,1815,1801,107
|
|
20240523,100600,25036016,1815,1815,1815,1815,0
|
|
20240523,100500,25036016,1815,1815,1815,1815,1
|
|
20240523,100400,25034201,1800,1800,1800,1800,11
|
|
20240523,100300,25014401,1800,1800,1800,1800,143
|
|
20240523,100200,24757001,1815,1800,1815,1800,93
|
|
20240523,100100,24589505,1799,1799,1799,1799,0
|
|
20240523,100000,24589505,1799,1799,1799,1799,118
|
|
20240523,095900,24377223,1802,1800,1802,1800,2035
|
|
20240523,095800,20714046,1800,1800,1800,1800,281
|
|
20240523,095700,20208246,1801,1801,1801,1801,10
|
|
20240523,095600,20190236,1801,1801,1801,1801,123
|
|
20240523,095500,19968713,1801,1801,1801,1801,11
|
|
20240523,095400,19948902,1801,1801,1801,1801,0
|
|
20240523,095300,19948902,1801,1809,1809,1801,311
|
|
20240523,095200,19387271,1802,1801,1802,1801,61
|
|
20240523,095100,19277361,1809,1809,1809,1809,0
|
|
20240523,095000,19277361,1809,1801,1809,1800,114
|
|
20240523,094900,19071966,1801,1801,1801,1801,153
|
|
20240523,094800,18796413,1809,1801,1809,1801,4
|
|
20240523,094700,18789201,1801,1801,1801,1801,10
|
|
20240523,094600,18771191,1801,1801,1801,1801,185
|
|
20240523,094500,18438006,1801,1801,1801,1801,11
|
|
20240523,094400,18418195,1801,1801,1801,1801,67
|
|
20240523,094300,18297528,1801,1801,1801,1801,0
|
|
20240523,094200,18297528,1801,1802,1802,1801,963
|
|
20240523,094100,16562998,1802,1802,1802,1802,0
|
|
20240523,094000,16562998,1802,1802,1802,1802,11
|
|
20240523,093900,16543176,1803,1803,1803,1803,86
|
|
20240523,093800,16388118,1803,1803,1803,1803,11
|
|
20240523,093700,16368285,1803,1814,1814,1803,223
|
|
20240523,093600,15964016,1816,1816,1816,1816,0
|
|
20240523,093500,15964016,1816,1816,1816,1802,172
|
|
20240523,093400,15654044,1802,1802,1802,1802,77
|
|
20240523,093300,15515290,1802,1802,1802,1802,11
|
|
20240523,093200,15495468,1816,1816,1816,1816,2
|
|
20240523,093100,15491836,1803,1816,1816,1803,87
|
|
20240523,093000,15334962,1803,1817,1817,1803,31
|
|
20240523,092900,15278789,1818,1817,1818,1817,1921
|
|
20240523,092800,11788331,1817,1818,1818,1802,234
|
|
20240523,092700,11364912,1818,1818,1818,1818,0
|
|
20240523,092600,11364912,1818,1802,1818,1802,12
|
|
20240523,092500,11343272,1818,1818,1818,1818,0
|
|
20240523,092400,11343272,1818,1818,1818,1818,0
|
|
20240523,092300,11343272,1818,1801,1818,1800,556
|
|
20240523,092200,10341893,1816,1816,1816,1816,0
|
|
20240523,092100,10341893,1816,1819,1819,1800,47
|
|
20240523,092000,10256701,1819,1819,1819,1819,1
|
|
20240523,091900,10254882,1819,1819,1819,1819,26
|
|
20240523,091800,10207588,1803,1821,1822,1793,42
|
|
20240523,091700,10131663,1822,1822,1822,1822,0
|
|
20240523,091600,10131663,1822,1819,1822,1803,6
|
|
20240523,091500,10120759,1803,1816,1824,1791,343
|
|
20240523,091400,9501505,1816,1816,1816,1816,1
|
|
20240523,091300,9499689,1816,1800,1816,1799,310
|
|
20240523,091200,8941481,1800,1795,1800,1795,603
|
|
20240523,091100,7858781,1795,1788,1795,1784,591
|
|
20240523,091000,6804371,1796,1796,1796,1796,1
|
|
20240523,090900,6802575,1796,1797,1797,1784,20
|
|
20240523,090800,6766870,1797,1797,1797,1797,0
|
|
20240523,090700,6766870,1797,1798,1798,1784,21
|
|
20240523,090600,6729366,1784,1791,1803,1784,2576
|
|
20240523,090500,2120402,1806,1806,1806,1806,1
|
|
20240523,090400,2118596,1810,1810,1810,1810,0
|
|
20240523,090300,2118596,1810,1809,1810,1809,111
|
|
20240523,090200,1917796,1810,1806,1810,1794,173
|
|
20240523,090100,1604686,1803,1795,1824,1794,22
|
|
20240523,090000,1564946,1794,1790,1794,1770,875
|