577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,183400,302338517,1890,1890,1890,1890,4276
|
|
20240528,183300,302338517,1890,1890,1890,1890,0
|
|
20240528,183200,302338517,1890,1890,1890,1890,0
|
|
20240528,183100,302338517,1890,1890,1890,1890,0
|
|
20240528,183000,302338517,1890,1890,1890,1890,0
|
|
20240528,182900,302338517,1890,1890,1890,1890,0
|
|
20240528,182800,302338517,1890,1890,1890,1890,0
|
|
20240528,182700,302338517,1890,1890,1890,1890,0
|
|
20240528,182600,302338517,1890,1890,1890,1890,0
|
|
20240528,182500,302338517,1890,1890,1890,1890,0
|
|
20240528,182400,302338517,1890,1890,1890,1890,0
|
|
20240528,182300,302338517,1890,1890,1890,1890,0
|
|
20240528,182200,302338517,1890,1890,1890,1890,0
|
|
20240528,182100,302338517,1890,1890,1890,1890,0
|
|
20240528,182000,302338517,1890,1890,1890,1890,0
|
|
20240528,181900,302338517,1890,1890,1890,1890,0
|
|
20240528,181800,302338517,1890,1890,1890,1890,0
|
|
20240528,181700,302338517,1890,1890,1890,1890,0
|
|
20240528,181600,302338517,1890,1890,1890,1890,0
|
|
20240528,181500,302338517,1890,1890,1890,1890,0
|
|
20240528,181400,302338517,1890,1890,1890,1890,0
|
|
20240528,181300,302338517,1890,1890,1890,1890,0
|
|
20240528,181200,302338517,1890,1890,1890,1890,0
|
|
20240528,181100,302338517,1890,1890,1890,1890,0
|
|
20240528,181000,302338517,1890,1890,1890,1890,0
|
|
20240528,180900,302338517,1890,1890,1890,1890,0
|
|
20240528,180800,302338517,1890,1890,1890,1890,0
|
|
20240528,180700,302338517,1890,1890,1890,1890,0
|
|
20240528,180600,302338517,1890,1890,1890,1890,0
|
|
20240528,180500,302338517,1890,1890,1890,1890,0
|
|
20240528,180400,302338517,1890,1890,1890,1890,4276
|
|
20240528,180300,302338517,1890,1890,1890,1890,0
|
|
20240528,180200,302338517,1890,1890,1890,1890,0
|
|
20240528,180100,302338517,1890,1890,1890,1890,0
|
|
20240528,180000,302338517,1890,1890,1890,1890,0
|
|
20240528,175900,302338517,1890,1890,1890,1890,0
|
|
20240528,175800,302338517,1890,1890,1890,1890,0
|
|
20240528,175700,302338517,1890,1890,1890,1890,0
|
|
20240528,175600,302338517,1890,1890,1890,1890,0
|
|
20240528,175500,302338517,1890,1890,1890,1890,0
|
|
20240528,175400,302338517,1890,1890,1890,1890,0
|
|
20240528,175300,302338517,1890,1890,1890,1890,0
|
|
20240528,175200,302338517,1890,1890,1890,1890,0
|
|
20240528,175100,302338517,1890,1890,1890,1890,0
|
|
20240528,175000,302338517,1890,1890,1890,1890,0
|
|
20240528,174900,302338517,1890,1890,1890,1890,0
|
|
20240528,174800,302338517,1890,1890,1890,1890,0
|
|
20240528,174700,302338517,1890,1890,1890,1890,0
|
|
20240528,174600,302338517,1890,1890,1890,1890,0
|
|
20240528,174500,302338517,1890,1890,1890,1890,0
|
|
20240528,174400,302338517,1890,1890,1890,1890,0
|
|
20240528,174300,302338517,1890,1890,1890,1890,0
|
|
20240528,174200,302338517,1890,1890,1890,1890,0
|
|
20240528,174100,302338517,1890,1890,1890,1890,0
|
|
20240528,174000,302338517,1890,1890,1890,1890,0
|
|
20240528,173900,302338517,1890,1890,1890,1890,0
|
|
20240528,173800,302338517,1890,1890,1890,1890,0
|
|
20240528,173700,302338517,1890,1890,1890,1890,0
|
|
20240528,173600,302338517,1890,1890,1890,1890,0
|
|
20240528,173500,302338517,1890,1890,1890,1890,0
|
|
20240528,173400,302338517,1890,1890,1890,1890,4276
|
|
20240528,173300,302338517,1890,1890,1890,1890,0
|
|
20240528,173200,302338517,1890,1890,1890,1890,0
|
|
20240528,173100,302338517,1890,1890,1890,1890,0
|
|
20240528,173000,302338517,1890,1890,1890,1890,0
|
|
20240528,172900,302338517,1890,1890,1890,1890,0
|
|
20240528,172800,302338517,1890,1890,1890,1890,0
|
|
20240528,172700,302338517,1890,1890,1890,1890,0
|
|
20240528,172600,302338517,1890,1890,1890,1890,0
|
|
20240528,172500,302338517,1890,1890,1890,1890,0
|
|
20240528,172400,302338517,1890,1890,1890,1890,0
|
|
20240528,172300,302338517,1890,1890,1890,1890,0
|
|
20240528,172200,302338517,1890,1890,1890,1890,0
|
|
20240528,172100,302338517,1890,1890,1890,1890,0
|
|
20240528,172000,302338517,1890,1890,1890,1890,0
|
|
20240528,171900,302338517,1890,1890,1890,1890,0
|
|
20240528,171800,302338517,1890,1890,1890,1890,0
|
|
20240528,171700,302338517,1890,1890,1890,1890,0
|
|
20240528,171600,302338517,1890,1890,1890,1890,0
|
|
20240528,171500,302338517,1890,1890,1890,1890,0
|
|
20240528,171400,302338517,1890,1890,1890,1890,0
|
|
20240528,171300,302338517,1890,1890,1890,1890,0
|
|
20240528,171200,302338517,1890,1890,1890,1890,0
|
|
20240528,171100,302338517,1890,1890,1890,1890,0
|
|
20240528,171000,302338517,1890,1890,1890,1890,0
|
|
20240528,170900,302338517,1890,1890,1890,1890,0
|
|
20240528,170800,302338517,1890,1890,1890,1890,0
|
|
20240528,170700,302338517,1890,1890,1890,1890,0
|
|
20240528,170600,302338517,1890,1890,1890,1890,0
|
|
20240528,170500,302338517,1890,1890,1890,1890,0
|
|
20240528,170400,302338517,1890,1890,1890,1890,4276
|
|
20240528,170300,302338517,1890,1890,1890,1890,0
|
|
20240528,170200,302338517,1890,1890,1890,1890,0
|
|
20240528,170100,302338517,1890,1890,1890,1890,0
|
|
20240528,170000,302338517,1890,1890,1890,1890,0
|
|
20240528,165900,302338517,1890,1890,1890,1890,0
|
|
20240528,165800,302338517,1890,1890,1890,1890,0
|
|
20240528,165700,302338517,1890,1890,1890,1890,0
|
|
20240528,165600,302338517,1890,1890,1890,1890,0
|
|
20240528,165500,302338517,1890,1890,1890,1890,0
|
|
20240528,165400,302338517,1890,1890,1890,1890,0
|
|
20240528,165300,302338517,1890,1890,1890,1890,0
|
|
20240528,165200,302338517,1890,1890,1890,1890,0
|
|
20240528,165100,302338517,1890,1890,1890,1890,0
|
|
20240528,165000,302338517,1890,1890,1890,1890,0
|
|
20240528,164900,302338517,1890,1890,1890,1890,0
|
|
20240528,164800,302338517,1890,1890,1890,1890,0
|
|
20240528,164700,302338517,1890,1890,1890,1890,0
|
|
20240528,164600,302338517,1890,1890,1890,1890,0
|
|
20240528,164500,302338517,1890,1890,1890,1890,0
|
|
20240528,164400,302338517,1890,1890,1890,1890,0
|
|
20240528,164300,302338517,1890,1890,1890,1890,0
|
|
20240528,164200,302338517,1890,1890,1890,1890,0
|
|
20240528,164100,302338517,1890,1890,1890,1890,0
|
|
20240528,164000,302338517,1890,1890,1890,1890,0
|
|
20240528,163900,302338517,1890,1890,1890,1890,0
|
|
20240528,163800,302338517,1890,1890,1890,1890,0
|
|
20240528,163700,302338517,1890,1890,1890,1890,0
|
|
20240528,163600,302338517,1890,1890,1890,1890,0
|
|
20240528,163500,302338517,1890,1890,1890,1890,0
|
|
20240528,163400,302338517,1890,1890,1890,1890,4276
|
|
20240528,163300,302338517,1890,1890,1890,1890,0
|
|
20240528,163200,302338517,1890,1890,1890,1890,0
|
|
20240528,163100,302338517,1890,1890,1890,1890,0
|
|
20240528,163000,302338517,1890,1890,1890,1890,0
|
|
20240528,162900,302338517,1890,1890,1890,1890,0
|
|
20240528,162800,302338517,1890,1890,1890,1890,0
|
|
20240528,162700,302338517,1890,1890,1890,1890,0
|
|
20240528,162600,302338517,1890,1890,1890,1890,0
|
|
20240528,162500,302338517,1890,1890,1890,1890,0
|
|
20240528,162400,302338517,1890,1890,1890,1890,0
|
|
20240528,162300,302338517,1890,1890,1890,1890,0
|
|
20240528,162200,302338517,1890,1890,1890,1890,0
|
|
20240528,162100,302338517,1890,1890,1890,1890,0
|
|
20240528,162000,302338517,1890,1890,1890,1890,0
|
|
20240528,161900,302338517,1890,1890,1890,1890,0
|
|
20240528,161800,302338517,1890,1890,1890,1890,0
|
|
20240528,161700,302338517,1890,1890,1890,1890,0
|
|
20240528,161600,302338517,1890,1890,1890,1890,0
|
|
20240528,161500,302338517,1890,1890,1890,1890,0
|
|
20240528,161400,302338517,1890,1890,1890,1890,0
|
|
20240528,161300,302338517,1890,1890,1890,1890,0
|
|
20240528,161200,302338517,1890,1890,1890,1890,0
|
|
20240528,161100,302338517,1890,1890,1890,1890,0
|
|
20240528,161000,302338517,1890,1890,1890,1890,0
|
|
20240528,160900,302338517,1890,1890,1890,1890,0
|
|
20240528,160800,302338517,1890,1890,1890,1890,0
|
|
20240528,160700,302338517,1890,1890,1890,1890,0
|
|
20240528,160600,302338517,1890,1890,1890,1890,0
|
|
20240528,160500,302338517,1890,1890,1890,1890,0
|
|
20240528,160400,302338517,1890,1890,1890,1890,4276
|
|
20240528,160300,302338517,1890,1890,1890,1890,0
|
|
20240528,160200,302338517,1890,1890,1890,1890,0
|
|
20240528,160100,302338517,1890,1890,1890,1890,0
|
|
20240528,160000,302338517,1890,1890,1890,1890,0
|
|
20240528,155900,302338517,1890,1890,1890,1890,0
|
|
20240528,155800,302338517,1890,1890,1890,1890,0
|
|
20240528,155700,302338517,1890,1890,1890,1890,0
|
|
20240528,155600,302338517,1890,1890,1890,1890,0
|
|
20240528,155500,302338517,1890,1890,1890,1890,0
|
|
20240528,155400,302338517,1890,1890,1890,1890,0
|
|
20240528,155300,302338517,1890,1890,1890,1890,0
|
|
20240528,155200,302338517,1890,1890,1890,1890,0
|
|
20240528,155100,302338517,1890,1890,1890,1890,0
|
|
20240528,155000,302338517,1890,1890,1890,1890,0
|
|
20240528,154900,302338517,1890,1890,1890,1890,0
|
|
20240528,154800,302338517,1890,1890,1890,1890,0
|
|
20240528,154700,302338517,1890,1890,1890,1890,0
|
|
20240528,154600,302338517,1890,1890,1890,1890,0
|
|
20240528,154500,302338517,1890,1890,1890,1890,0
|
|
20240528,154400,302338517,1890,1890,1890,1890,0
|
|
20240528,154300,302338517,1890,1890,1890,1890,0
|
|
20240528,154200,302338517,1890,1890,1890,1890,0
|
|
20240528,154100,302338517,1890,1890,1890,1890,0
|
|
20240528,154000,302338517,1890,1890,1890,1890,0
|
|
20240528,153900,302338517,1890,1890,1890,1890,0
|
|
20240528,153800,302338517,1890,1890,1890,1890,0
|
|
20240528,153700,302338517,1890,1890,1890,1890,0
|
|
20240528,153600,302338517,1890,1890,1890,1890,0
|
|
20240528,153500,302338517,1890,1890,1890,1890,0
|
|
20240528,153400,302338517,1890,1890,1890,1890,4276
|
|
20240528,153300,302338517,1890,1890,1890,1890,0
|
|
20240528,153200,302338517,1890,1890,1890,1890,0
|
|
20240528,153100,302338517,1890,1890,1890,1890,0
|
|
20240528,153000,302338517,1890,1890,1890,1890,4276
|
|
20240528,152900,294256877,1895,1895,1895,1895,0
|
|
20240528,152800,294256877,1895,1895,1895,1895,0
|
|
20240528,152700,294256877,1895,1895,1895,1895,0
|
|
20240528,152600,294256877,1895,1895,1895,1895,0
|
|
20240528,152500,294256877,1895,1895,1895,1895,0
|
|
20240528,152400,294256877,1895,1895,1895,1895,0
|
|
20240528,152300,294256877,1895,1895,1895,1895,0
|
|
20240528,152200,294256877,1895,1895,1895,1895,0
|
|
20240528,152100,294256877,1895,1895,1895,1895,0
|
|
20240528,152000,294256877,1895,1895,1895,1895,0
|
|
20240528,151900,294256877,1895,1896,1897,1887,1200
|
|
20240528,151800,291990101,1896,1886,1896,1886,375
|
|
20240528,151700,291280097,1884,1885,1899,1884,6523
|
|
20240528,151600,278933232,1884,1880,1884,1880,1310
|
|
20240528,151500,276468560,1879,1871,1879,1871,116
|
|
20240528,151400,276250604,1880,1879,1880,1879,849
|
|
20240528,151300,274654943,1879,1871,1879,1866,146
|
|
20240528,151200,274381771,1870,1864,1870,1864,3474
|
|
20240528,151100,267893015,1867,1864,1867,1864,510
|
|
20240528,151000,266941452,1866,1866,1866,1864,3
|
|
20240528,150900,266935856,1865,1865,1865,1865,100
|
|
20240528,150800,266749356,1866,1866,1866,1866,1
|
|
20240528,150700,266747490,1864,1865,1866,1864,368
|
|
20240528,150600,266061488,1866,1866,1866,1866,2
|
|
20240528,150500,266057756,1865,1865,1865,1865,50
|
|
20240528,150400,265964506,1866,1865,1866,1865,70
|
|
20240528,150300,265833939,1865,1865,1865,1865,0
|
|
20240528,150200,265833939,1865,1865,1865,1865,40
|
|
20240528,150100,265759339,1866,1866,1866,1866,0
|
|
20240528,150000,265759339,1866,1866,1866,1866,0
|
|
20240528,145900,265759339,1866,1866,1866,1866,0
|
|
20240528,145800,265759339,1866,1860,1866,1860,632
|
|
20240528,145700,264582674,1862,1862,1862,1862,0
|
|
20240528,145600,264582674,1862,1862,1862,1862,0
|
|
20240528,145500,264582674,1862,1862,1862,1862,0
|
|
20240528,145400,264582674,1862,1862,1862,1862,0
|
|
20240528,145300,264582674,1862,1861,1862,1861,601
|
|
20240528,145200,263464212,1862,1862,1862,1862,50
|
|
20240528,145100,263371112,1862,1858,1862,1858,2357
|
|
20240528,145000,258987117,1859,1859,1859,1859,0
|
|
20240528,144900,258987117,1859,1859,1859,1859,0
|
|
20240528,144800,258987117,1859,1859,1859,1859,0
|
|
20240528,144700,258987117,1859,1859,1859,1859,0
|
|
20240528,144600,258987117,1859,1859,1859,1859,0
|
|
20240528,144500,258987117,1859,1859,1859,1859,0
|
|
20240528,144400,258987117,1859,1859,1859,1859,0
|
|
20240528,144300,258987117,1859,1859,1859,1859,0
|
|
20240528,144200,258987117,1859,1859,1859,1859,67
|
|
20240528,144100,258862564,1860,1860,1860,1860,0
|
|
20240528,144000,258862564,1860,1849,1860,1849,2
|
|
20240528,143900,258858855,1850,1850,1850,1850,196
|
|
20240528,143800,258496255,1859,1859,1859,1859,0
|
|
20240528,143700,258496255,1859,1859,1859,1859,8
|
|
20240528,143600,258481383,1860,1860,1860,1860,0
|
|
20240528,143500,258481383,1860,1860,1860,1860,2
|
|
20240528,143400,258477663,1849,1849,1849,1849,6
|
|
20240528,143300,258466569,1849,1860,1860,1849,159
|
|
20240528,143200,258171355,1853,1853,1853,1853,29
|
|
20240528,143100,258117618,1860,1860,1860,1860,0
|
|
20240528,143000,258117618,1860,1860,1860,1860,0
|
|
20240528,142900,258117618,1860,1850,1860,1850,16
|
|
20240528,142800,258087980,1850,1850,1850,1850,0
|
|
20240528,142700,258087980,1850,1860,1860,1850,14
|
|
20240528,142600,258061960,1860,1860,1860,1860,4
|
|
20240528,142500,258054520,1861,1861,1861,1861,0
|
|
20240528,142400,258054520,1861,1861,1861,1861,0
|
|
20240528,142300,258054520,1861,1860,1861,1860,14
|
|
20240528,142200,258028479,1861,1861,1861,1861,0
|
|
20240528,142100,258028479,1861,1861,1861,1861,0
|
|
20240528,142000,258028479,1861,1861,1861,1861,0
|
|
20240528,141900,258028479,1861,1861,1861,1861,0
|
|
20240528,141800,258028479,1861,1861,1861,1861,0
|
|
20240528,141700,258028479,1861,1861,1861,1861,0
|
|
20240528,141600,258028479,1861,1861,1861,1861,25
|
|
20240528,141500,257981954,1861,1861,1861,1861,284
|
|
20240528,141400,257453430,1861,1861,1861,1861,0
|
|
20240528,141300,257453430,1861,1860,1861,1860,725
|
|
20240528,141200,256104929,1860,1860,1860,1860,296
|
|
20240528,141100,255554369,1860,1860,1860,1860,0
|
|
20240528,141000,255554369,1860,1860,1860,1860,0
|
|
20240528,140900,255554369,1860,1860,1860,1849,1714
|
|
20240528,140800,252384168,1858,1858,1858,1858,0
|
|
20240528,140700,252384168,1858,1858,1858,1858,0
|
|
20240528,140600,252384168,1858,1858,1858,1858,0
|
|
20240528,140500,252384168,1858,1858,1858,1858,0
|
|
20240528,140400,252384168,1858,1858,1858,1858,0
|
|
20240528,140300,252384168,1858,1858,1858,1858,1
|
|
20240528,140200,252382310,1858,1858,1858,1858,0
|
|
20240528,140100,252382310,1858,1858,1858,1858,10
|
|
20240528,140000,252363730,1858,1858,1858,1858,0
|
|
20240528,135900,252363730,1858,1858,1858,1858,0
|
|
20240528,135800,252363730,1858,1858,1858,1858,1
|
|
20240528,135700,252361872,1860,1860,1860,1860,5
|
|
20240528,135600,252352572,1860,1860,1860,1860,1
|
|
20240528,135500,252350712,1860,1860,1860,1860,19
|
|
20240528,135400,252315372,1860,1860,1860,1860,537
|
|
20240528,135300,251316552,1860,1860,1860,1860,0
|
|
20240528,135200,251316552,1860,1860,1860,1860,0
|
|
20240528,135100,251316552,1860,1860,1860,1860,0
|
|
20240528,135000,251316552,1860,1860,1860,1860,1
|
|
20240528,134900,251314692,1862,1859,1862,1852,2501
|
|
20240528,134800,246678671,1863,1863,1863,1863,0
|
|
20240528,134700,246678671,1863,1863,1863,1863,1
|
|
20240528,134600,246676808,1863,1863,1863,1863,0
|
|
20240528,134500,246676808,1863,1863,1863,1863,11
|
|
20240528,134400,246656315,1863,1863,1863,1863,0
|
|
20240528,134300,246656315,1863,1863,1863,1863,0
|
|
20240528,134200,246656315,1863,1863,1863,1863,0
|
|
20240528,134100,246656315,1863,1863,1863,1863,33
|
|
20240528,134000,246594836,1863,1863,1863,1863,968
|
|
20240528,133900,244791452,1863,1863,1863,1863,0
|
|
20240528,133800,244791452,1863,1863,1863,1863,190
|
|
20240528,133700,244437482,1863,1863,1863,1863,0
|
|
20240528,133600,244437482,1863,1863,1863,1863,0
|
|
20240528,133500,244437482,1863,1863,1863,1863,0
|
|
20240528,133400,244437482,1863,1863,1863,1863,0
|
|
20240528,133300,244437482,1863,1863,1863,1863,0
|
|
20240528,133200,244437482,1863,1863,1863,1863,1
|
|
20240528,133100,244435619,1864,1864,1864,1864,0
|
|
20240528,133000,244435619,1864,1864,1864,1864,2420
|
|
20240528,132900,239924739,1864,1864,1864,1864,0
|
|
20240528,132800,239924739,1864,1863,1864,1863,32
|
|
20240528,132700,239865121,1863,1863,1863,1863,0
|
|
20240528,132600,239865121,1863,1863,1863,1863,0
|
|
20240528,132500,239865121,1863,1863,1863,1863,0
|
|
20240528,132400,239865121,1863,1863,1863,1863,0
|
|
20240528,132300,239865121,1863,1863,1863,1863,326
|
|
20240528,132200,239257783,1865,1865,1865,1865,0
|
|
20240528,132100,239257783,1865,1852,1865,1852,7
|
|
20240528,132000,239244806,1849,1849,1849,1849,0
|
|
20240528,131900,239244806,1849,1849,1849,1849,0
|
|
20240528,131800,239244806,1849,1849,1849,1849,0
|
|
20240528,131700,239244806,1849,1849,1849,1849,0
|
|
20240528,131600,239244806,1849,1849,1849,1849,0
|
|
20240528,131500,239244806,1849,1856,1856,1849,4600
|
|
20240528,131400,230717586,1866,1862,1866,1862,1661
|
|
20240528,131300,227620598,1861,1855,1861,1855,5792
|
|
20240528,131200,216857396,1855,1855,1855,1855,0
|
|
20240528,131100,216857396,1855,1855,1855,1855,200
|
|
20240528,131000,216486396,1854,1854,1854,1854,0
|
|
20240528,130900,216486396,1854,1854,1854,1854,0
|
|
20240528,130800,216486396,1854,1852,1854,1852,663
|
|
20240528,130700,215258058,1849,1849,1849,1849,0
|
|
20240528,130600,215258058,1849,1849,1849,1849,1
|
|
20240528,130500,215256209,1848,1848,1848,1848,0
|
|
20240528,130400,215256209,1848,1848,1848,1848,0
|
|
20240528,130300,215256209,1848,1848,1848,1848,0
|
|
20240528,130200,215256209,1848,1848,1848,1848,0
|
|
20240528,130100,215256209,1848,1848,1848,1848,1
|
|
20240528,130000,215254361,1847,1847,1847,1847,0
|
|
20240528,125900,215254361,1847,1847,1847,1847,2
|
|
20240528,125800,215250667,1847,1847,1847,1847,0
|
|
20240528,125700,215250667,1847,1847,1847,1847,1
|
|
20240528,125600,215248820,1853,1853,1853,1853,0
|
|
20240528,125500,215248820,1853,1853,1853,1853,0
|
|
20240528,125400,215248820,1853,1853,1853,1853,0
|
|
20240528,125300,215248820,1853,1853,1853,1853,0
|
|
20240528,125200,215248820,1853,1853,1853,1853,0
|
|
20240528,125100,215248820,1853,1853,1853,1853,0
|
|
20240528,125000,215248820,1853,1853,1853,1853,0
|
|
20240528,124900,215248820,1853,1853,1853,1853,0
|
|
20240528,124800,215248820,1853,1853,1853,1853,0
|
|
20240528,124700,215248820,1853,1853,1853,1853,0
|
|
20240528,124600,215248820,1853,1853,1853,1853,0
|
|
20240528,124500,215248820,1853,1853,1853,1853,0
|
|
20240528,124400,215248820,1853,1853,1853,1853,0
|
|
20240528,124300,215248820,1853,1853,1853,1853,0
|
|
20240528,124200,215248820,1853,1853,1853,1853,0
|
|
20240528,124100,215248820,1853,1853,1853,1853,0
|
|
20240528,124000,215248820,1853,1853,1853,1853,0
|
|
20240528,123900,215248820,1853,1853,1853,1853,30
|
|
20240528,123800,215193230,1853,1853,1853,1853,0
|
|
20240528,123700,215193230,1853,1853,1853,1853,0
|
|
20240528,123600,215193230,1853,1853,1853,1853,0
|
|
20240528,123500,215193230,1853,1853,1853,1853,0
|
|
20240528,123400,215193230,1853,1853,1853,1853,145
|
|
20240528,123300,214924545,1853,1853,1853,1853,0
|
|
20240528,123200,214924545,1853,1853,1853,1853,0
|
|
20240528,123100,214924545,1853,1853,1853,1853,300
|
|
20240528,123000,214368645,1853,1853,1853,1853,0
|
|
20240528,122900,214368645,1853,1853,1853,1853,0
|
|
20240528,122800,214368645,1853,1853,1853,1853,0
|
|
20240528,122700,214368645,1853,1853,1853,1853,0
|
|
20240528,122600,214368645,1853,1853,1853,1853,38
|
|
20240528,122500,214298231,1853,1853,1853,1853,0
|
|
20240528,122400,214298231,1853,1853,1853,1853,0
|
|
20240528,122300,214298231,1853,1853,1853,1853,0
|
|
20240528,122200,214298231,1853,1853,1853,1853,0
|
|
20240528,122100,214298231,1853,1853,1853,1853,0
|
|
20240528,122000,214298231,1853,1853,1853,1853,0
|
|
20240528,121900,214298231,1853,1853,1853,1853,0
|
|
20240528,121800,214298231,1853,1853,1853,1853,0
|
|
20240528,121700,214298231,1853,1853,1853,1853,2
|
|
20240528,121600,214294525,1849,1849,1849,1849,0
|
|
20240528,121500,214294525,1849,1849,1849,1849,185
|
|
20240528,121400,213952460,1853,1853,1853,1853,1
|
|
20240528,121300,213950607,1853,1853,1853,1853,0
|
|
20240528,121200,213950607,1853,1853,1853,1853,0
|
|
20240528,121100,213950607,1853,1853,1853,1853,0
|
|
20240528,121000,213950607,1853,1853,1853,1853,0
|
|
20240528,120900,213950607,1853,1845,1853,1845,6
|
|
20240528,120800,213939521,1845,1845,1845,1845,2
|
|
20240528,120700,213935831,1845,1848,1848,1845,200
|
|
20240528,120600,213566813,1850,1850,1850,1850,1
|
|
20240528,120500,213564963,1850,1850,1850,1850,0
|
|
20240528,120400,213564963,1850,1850,1850,1849,43
|
|
20240528,120300,213485428,1849,1850,1850,1849,1280
|
|
20240528,120200,211117928,1858,1858,1858,1858,0
|
|
20240528,120100,211117928,1858,1858,1858,1858,0
|
|
20240528,120000,211117928,1858,1858,1858,1858,0
|
|
20240528,115900,211117928,1858,1858,1858,1858,0
|
|
20240528,115800,211117928,1858,1858,1858,1858,0
|
|
20240528,115700,211117928,1858,1858,1858,1858,47
|
|
20240528,115600,211030602,1849,1849,1849,1849,1
|
|
20240528,115500,211028753,1849,1849,1849,1849,100
|
|
20240528,115400,210843853,1850,1859,1859,1850,262
|
|
20240528,115300,210359144,1860,1850,1860,1850,2
|
|
20240528,115200,210355434,1860,1860,1860,1860,1
|
|
20240528,115100,210353574,1861,1860,1861,1860,100
|
|
20240528,115000,210167534,1860,1860,1860,1860,0
|
|
20240528,114900,210167534,1860,1860,1860,1860,0
|
|
20240528,114800,210167534,1860,1860,1860,1860,0
|
|
20240528,114700,210167534,1860,1860,1860,1860,70
|
|
20240528,114600,210037334,1860,1860,1860,1860,60
|
|
20240528,114500,209925734,1860,1860,1860,1860,0
|
|
20240528,114400,209925734,1860,1860,1860,1860,5110
|
|
20240528,114300,200421134,1860,1860,1860,1860,5100
|
|
20240528,114200,190935134,1854,1861,1861,1854,3560
|
|
20240528,114100,184330052,1861,1861,1861,1861,0
|
|
20240528,114000,184330052,1861,1859,1861,1859,218
|
|
20240528,113900,183924780,1859,1859,1860,1857,192
|
|
20240528,113800,183567845,1859,1857,1859,1857,313
|
|
20240528,113700,182986335,1857,1857,1857,1857,0
|
|
20240528,113600,182986335,1857,1857,1857,1857,35
|
|
20240528,113500,182921340,1856,1856,1857,1856,232
|
|
20240528,113400,182490694,1856,1856,1856,1856,0
|
|
20240528,113300,182490694,1856,1856,1856,1856,2
|
|
20240528,113200,182486982,1853,1853,1853,1853,0
|
|
20240528,113100,182486982,1853,1853,1853,1853,2
|
|
20240528,113000,182483276,1853,1850,1857,1850,4156
|
|
20240528,112900,174775389,1853,1853,1853,1853,0
|
|
20240528,112800,174775389,1853,1853,1853,1853,0
|
|
20240528,112700,174775389,1853,1853,1853,1853,106
|
|
20240528,112600,174578971,1851,1851,1851,1851,0
|
|
20240528,112500,174578971,1851,1851,1851,1851,0
|
|
20240528,112400,174578971,1851,1851,1851,1851,1305
|
|
20240528,112300,172163416,1854,1851,1854,1851,1001
|
|
20240528,112200,170309226,1851,1851,1851,1851,0
|
|
20240528,112100,170309226,1851,1851,1851,1851,0
|
|
20240528,112000,170309226,1851,1851,1851,1851,0
|
|
20240528,111900,170309226,1851,1851,1851,1851,0
|
|
20240528,111800,170309226,1851,1851,1851,1851,0
|
|
20240528,111700,170309226,1851,1847,1851,1847,529
|
|
20240528,111600,169330870,1842,1842,1842,1842,110
|
|
20240528,111500,169128250,1844,1844,1844,1844,0
|
|
20240528,111400,169128250,1844,1844,1844,1844,0
|
|
20240528,111300,169128250,1844,1844,1844,1844,0
|
|
20240528,111200,169128250,1844,1846,1846,1844,253
|
|
20240528,111100,168661586,1846,1845,1846,1845,18
|
|
20240528,111000,168628369,1845,1845,1845,1845,589
|
|
20240528,110900,167541664,1844,1844,1844,1844,11
|
|
20240528,110800,167521380,1843,1841,1843,1841,331
|
|
20240528,110700,166911675,1838,1838,1838,1838,0
|
|
20240528,110600,166911675,1838,1841,1841,1838,37
|
|
20240528,110500,166843651,1841,1840,1841,1840,411
|
|
20240528,110400,166087410,1840,1839,1840,1839,55
|
|
20240528,110300,165986264,1839,1837,1839,1837,417
|
|
20240528,110200,165220010,1837,1837,1837,1837,0
|
|
20240528,110100,165220010,1837,1835,1837,1835,421
|
|
20240528,110000,164447363,1829,1834,1835,1829,977
|
|
20240528,105900,162658819,1834,1829,1834,1829,1823
|
|
20240528,105800,159320570,1829,1828,1829,1828,190
|
|
20240528,105700,158973061,1829,1826,1829,1826,124
|
|
20240528,105600,158746280,1829,1827,1829,1826,103
|
|
20240528,105500,158558113,1829,1829,1829,1829,0
|
|
20240528,105400,158558113,1829,1828,1829,1828,22
|
|
20240528,105300,158517895,1829,1828,1829,1827,81
|
|
20240528,105200,158369854,1827,1827,1828,1826,98
|
|
20240528,105100,158190750,1826,1826,1826,1826,0
|
|
20240528,105000,158190750,1826,1826,1826,1826,8
|
|
20240528,104900,158176142,1826,1826,1826,1826,0
|
|
20240528,104800,158176142,1826,1826,1826,1826,0
|
|
20240528,104700,158176142,1826,1826,1826,1826,0
|
|
20240528,104600,158176142,1826,1826,1826,1826,0
|
|
20240528,104500,158176142,1826,1825,1826,1825,16
|
|
20240528,104400,158146940,1824,1823,1824,1823,619
|
|
20240528,104300,157017887,1823,1821,1823,1821,574
|
|
20240528,104200,155972345,1823,1823,1823,1823,58
|
|
20240528,104100,155866611,1823,1823,1823,1823,9
|
|
20240528,104000,155850204,1823,1823,1823,1823,0
|
|
20240528,103900,155850204,1823,1823,1823,1823,23
|
|
20240528,103800,155808275,1823,1822,1823,1822,278
|
|
20240528,103700,155301757,1822,1822,1822,1822,150
|
|
20240528,103600,155028457,1822,1822,1822,1822,131
|
|
20240528,103500,154789775,1823,1823,1824,1822,68
|
|
20240528,103400,154665829,1822,1823,1823,1822,177
|
|
20240528,103300,154343333,1822,1822,1823,1822,331
|
|
20240528,103200,153740231,1823,1823,1823,1823,0
|
|
20240528,103100,153740231,1823,1823,1823,1823,0
|
|
20240528,103000,153740231,1823,1823,1823,1823,0
|
|
20240528,102900,153740231,1823,1823,1823,1823,0
|
|
20240528,102800,153740231,1823,1823,1823,1823,0
|
|
20240528,102700,153740231,1823,1823,1823,1823,0
|
|
20240528,102600,153740231,1823,1820,1823,1820,132
|
|
20240528,102500,153499875,1820,1820,1820,1820,170
|
|
20240528,102400,153190475,1820,1820,1821,1820,82
|
|
20240528,102300,153041233,1821,1821,1821,1821,216
|
|
20240528,102200,152647897,1821,1821,1821,1821,18
|
|
20240528,102100,152615119,1821,1821,1821,1821,1871
|
|
20240528,102000,149208028,1822,1821,1823,1821,1459
|
|
20240528,101900,146551087,1821,1824,1824,1821,51
|
|
20240528,101800,146458213,1821,1821,1823,1821,606
|
|
20240528,101700,145354028,1821,1821,1821,1821,0
|
|
20240528,101600,145354028,1821,1820,1821,1820,134
|
|
20240528,101500,145110087,1820,1820,1820,1819,227
|
|
20240528,101400,144697147,1821,1821,1821,1821,62
|
|
20240528,101300,144584245,1822,1822,1822,1822,0
|
|
20240528,101200,144584245,1822,1822,1822,1822,0
|
|
20240528,101100,144584245,1822,1819,1822,1819,915
|
|
20240528,101000,142919857,1822,1820,1822,1820,735
|
|
20240528,100900,141581504,1820,1820,1820,1820,0
|
|
20240528,100800,141581504,1820,1819,1820,1819,1101
|
|
20240528,100700,139578684,1820,1820,1820,1820,0
|
|
20240528,100600,139578684,1820,1820,1820,1820,0
|
|
20240528,100500,139578684,1820,1820,1820,1820,2
|
|
20240528,100400,139575044,1820,1820,1820,1820,0
|
|
20240528,100300,139575044,1820,1818,1820,1818,7
|
|
20240528,100200,139562316,1818,1818,1818,1818,1
|
|
20240528,100100,139560498,1818,1818,1818,1818,0
|
|
20240528,100000,139560498,1818,1820,1822,1818,759
|
|
20240528,095900,138180172,1820,1824,1824,1820,240
|
|
20240528,095800,137743212,1823,1819,1823,1819,2962
|
|
20240528,095700,132348185,1819,1818,1819,1818,117
|
|
20240528,095600,132135477,1818,1818,1818,1818,0
|
|
20240528,095500,132135477,1818,1818,1818,1818,0
|
|
20240528,095400,132135477,1818,1818,1818,1818,0
|
|
20240528,095300,132135477,1818,1818,1818,1818,0
|
|
20240528,095200,132135477,1818,1818,1818,1818,0
|
|
20240528,095100,132135477,1818,1818,1818,1818,0
|
|
20240528,095000,132135477,1818,1818,1818,1818,0
|
|
20240528,094900,132135477,1818,1818,1818,1818,0
|
|
20240528,094800,132135477,1818,1818,1818,1818,0
|
|
20240528,094700,132135477,1818,1818,1818,1818,0
|
|
20240528,094600,132135477,1818,1818,1818,1818,0
|
|
20240528,094500,132135477,1818,1807,1818,1807,12
|
|
20240528,094400,132113771,1807,1807,1807,1807,5
|
|
20240528,094300,132104736,1807,1807,1807,1807,1
|
|
20240528,094200,132102929,1818,1818,1818,1818,0
|
|
20240528,094100,132102929,1818,1818,1818,1818,2052
|
|
20240528,094000,128372393,1818,1818,1818,1818,0
|
|
20240528,093900,128372393,1818,1818,1818,1818,0
|
|
20240528,093800,128372393,1818,1818,1818,1818,0
|
|
20240528,093700,128372393,1818,1817,1818,1817,3958
|
|
20240528,093600,121177748,1817,1806,1817,1800,823
|
|
20240528,093500,119694360,1810,1810,1810,1810,0
|
|
20240528,093400,119694360,1810,1810,1810,1810,0
|
|
20240528,093300,119694360,1810,1810,1810,1810,101
|
|
20240528,093200,119511550,1810,1810,1810,1810,0
|
|
20240528,093100,119511550,1810,1806,1810,1806,1502
|
|
20240528,093000,116794578,1806,1806,1806,1806,401
|
|
20240528,092900,116070372,1807,1807,1807,1807,4000
|
|
20240528,092800,108842372,1817,1817,1817,1817,0
|
|
20240528,092700,108842372,1817,1817,1817,1817,0
|
|
20240528,092600,108842372,1817,1817,1817,1817,0
|
|
20240528,092500,108842372,1817,1817,1817,1817,0
|
|
20240528,092400,108842372,1817,1817,1817,1817,0
|
|
20240528,092300,108842372,1817,1817,1817,1817,1185
|
|
20240528,092200,106689227,1807,1807,1807,1807,2000
|
|
20240528,092100,103075227,1808,1808,1808,1808,2048
|
|
20240528,092000,99372443,1809,1815,1815,1809,5097
|
|
20240528,091900,90140964,1818,1824,1824,1818,388
|
|
20240528,091800,89434797,1827,1811,1850,1809,5350
|
|
20240528,091700,79705712,1810,1800,1810,1800,36869
|
|
20240528,091600,13321991,1792,1791,1792,1791,1107
|
|
20240528,091500,11338455,1790,1790,1790,1790,166
|
|
20240528,091400,11041315,1790,1790,1790,1790,0
|
|
20240528,091300,11041315,1790,1788,1790,1788,2
|
|
20240528,091200,11037737,1790,1792,1792,1790,3948
|
|
20240528,091100,3965823,1798,1798,1798,1798,0
|
|
20240528,091000,3965823,1798,1798,1798,1798,0
|
|
20240528,090900,3965823,1798,1798,1798,1798,100
|
|
20240528,090800,3786023,1798,1800,1800,1798,100
|
|
20240528,090700,3606123,1800,1800,1800,1800,0
|
|
20240528,090600,3606123,1800,1800,1800,1800,2
|
|
20240528,090500,3602523,1800,1798,1800,1798,103
|
|
20240528,090400,3417129,1798,1797,1798,1797,253
|
|
20240528,090300,2962411,1800,1800,1800,1800,0
|
|
20240528,090200,2962411,1800,1800,1800,1800,100
|
|
20240528,090100,2782411,1799,1795,1799,1795,501
|
|
20240528,090000,1882114,1794,1812,1812,1794,911
|