589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,184600,91008708,1180,1180,1180,1180,378
|
|
20240523,184500,91008708,1180,1180,1180,1180,0
|
|
20240523,184400,91008708,1180,1180,1180,1180,0
|
|
20240523,184300,91008708,1180,1180,1180,1180,0
|
|
20240523,184200,91008708,1180,1180,1180,1180,0
|
|
20240523,184100,91008708,1180,1180,1180,1180,0
|
|
20240523,184000,91008708,1180,1180,1180,1180,0
|
|
20240523,183900,91008708,1180,1180,1180,1180,0
|
|
20240523,183800,91008708,1180,1180,1180,1180,0
|
|
20240523,183700,91008708,1180,1180,1180,1180,0
|
|
20240523,183600,91008708,1180,1180,1180,1180,0
|
|
20240523,183500,91008708,1180,1180,1180,1180,0
|
|
20240523,183400,91008708,1180,1180,1180,1180,0
|
|
20240523,183300,91008708,1180,1180,1180,1180,0
|
|
20240523,183200,91008708,1180,1180,1180,1180,0
|
|
20240523,183100,91008708,1180,1180,1180,1180,0
|
|
20240523,183000,91008708,1180,1180,1180,1180,0
|
|
20240523,182900,91008708,1180,1180,1180,1180,0
|
|
20240523,182800,91008708,1180,1180,1180,1180,0
|
|
20240523,182700,91008708,1180,1180,1180,1180,0
|
|
20240523,182600,91008708,1180,1180,1180,1180,0
|
|
20240523,182500,91008708,1180,1180,1180,1180,0
|
|
20240523,182400,91008708,1180,1180,1180,1180,0
|
|
20240523,182300,91008708,1180,1180,1180,1180,0
|
|
20240523,182200,91008708,1180,1180,1180,1180,0
|
|
20240523,182100,91008708,1180,1180,1180,1180,0
|
|
20240523,182000,91008708,1180,1180,1180,1180,0
|
|
20240523,181900,91008708,1180,1180,1180,1180,0
|
|
20240523,181800,91008708,1180,1180,1180,1180,0
|
|
20240523,181700,91008708,1180,1180,1180,1180,0
|
|
20240523,181600,91008708,1180,1180,1180,1180,378
|
|
20240523,181500,91008708,1180,1180,1180,1180,0
|
|
20240523,181400,91008708,1180,1180,1180,1180,0
|
|
20240523,181300,91008708,1180,1180,1180,1180,0
|
|
20240523,181200,91008708,1180,1180,1180,1180,0
|
|
20240523,181100,91008708,1180,1180,1180,1180,0
|
|
20240523,181000,91008708,1180,1180,1180,1180,0
|
|
20240523,180900,91008708,1180,1180,1180,1180,0
|
|
20240523,180800,91008708,1180,1180,1180,1180,0
|
|
20240523,180700,91008708,1180,1180,1180,1180,0
|
|
20240523,180600,91008708,1180,1180,1180,1180,0
|
|
20240523,180500,91008708,1180,1180,1180,1180,0
|
|
20240523,180400,91008708,1180,1180,1180,1180,0
|
|
20240523,180300,91008708,1180,1180,1180,1180,0
|
|
20240523,180200,91008708,1180,1180,1180,1180,0
|
|
20240523,180100,91008708,1180,1180,1180,1180,0
|
|
20240523,180000,91008708,1180,1180,1180,1180,0
|
|
20240523,175900,91008708,1180,1180,1180,1180,0
|
|
20240523,175800,91008708,1180,1180,1180,1180,0
|
|
20240523,175700,91008708,1180,1180,1180,1180,0
|
|
20240523,175600,91008708,1180,1180,1180,1180,0
|
|
20240523,175500,91008708,1180,1180,1180,1180,0
|
|
20240523,175400,91008708,1180,1180,1180,1180,0
|
|
20240523,175300,91008708,1180,1180,1180,1180,0
|
|
20240523,175200,91008708,1180,1180,1180,1180,0
|
|
20240523,175100,91008708,1180,1180,1180,1180,0
|
|
20240523,175000,91008708,1180,1180,1180,1180,0
|
|
20240523,174900,91008708,1180,1180,1180,1180,0
|
|
20240523,174800,91008708,1180,1180,1180,1180,0
|
|
20240523,174700,91008708,1180,1180,1180,1180,0
|
|
20240523,174600,91008708,1180,1180,1180,1180,378
|
|
20240523,174500,91008708,1180,1180,1180,1180,0
|
|
20240523,174400,91008708,1180,1180,1180,1180,0
|
|
20240523,174300,91008708,1180,1180,1180,1180,0
|
|
20240523,174200,91008708,1180,1180,1180,1180,0
|
|
20240523,174100,91008708,1180,1180,1180,1180,0
|
|
20240523,174000,91008708,1180,1180,1180,1180,0
|
|
20240523,173900,91008708,1180,1180,1180,1180,0
|
|
20240523,173800,91008708,1180,1180,1180,1180,0
|
|
20240523,173700,91008708,1180,1180,1180,1180,0
|
|
20240523,173600,91008708,1180,1180,1180,1180,0
|
|
20240523,173500,91008708,1180,1180,1180,1180,0
|
|
20240523,173400,91008708,1180,1180,1180,1180,0
|
|
20240523,173300,91008708,1180,1180,1180,1180,0
|
|
20240523,173200,91008708,1180,1180,1180,1180,0
|
|
20240523,173100,91008708,1180,1180,1180,1180,0
|
|
20240523,173000,91008708,1180,1180,1180,1180,0
|
|
20240523,172900,91008708,1180,1180,1180,1180,0
|
|
20240523,172800,91008708,1180,1180,1180,1180,0
|
|
20240523,172700,91008708,1180,1180,1180,1180,0
|
|
20240523,172600,91008708,1180,1180,1180,1180,0
|
|
20240523,172500,91008708,1180,1180,1180,1180,0
|
|
20240523,172400,91008708,1180,1180,1180,1180,0
|
|
20240523,172300,91008708,1180,1180,1180,1180,0
|
|
20240523,172200,91008708,1180,1180,1180,1180,0
|
|
20240523,172100,91008708,1180,1180,1180,1180,0
|
|
20240523,172000,91008708,1180,1180,1180,1180,0
|
|
20240523,171900,91008708,1180,1180,1180,1180,0
|
|
20240523,171800,91008708,1180,1180,1180,1180,0
|
|
20240523,171700,91008708,1180,1180,1180,1180,0
|
|
20240523,171600,91008708,1180,1180,1180,1180,378
|
|
20240523,171500,91008708,1180,1180,1180,1180,0
|
|
20240523,171400,91008708,1180,1180,1180,1180,0
|
|
20240523,171300,91008708,1180,1180,1180,1180,0
|
|
20240523,171200,91008708,1180,1180,1180,1180,0
|
|
20240523,171100,91008708,1180,1180,1180,1180,0
|
|
20240523,171000,91008708,1180,1180,1180,1180,0
|
|
20240523,170900,91008708,1180,1180,1180,1180,0
|
|
20240523,170800,91008708,1180,1180,1180,1180,0
|
|
20240523,170700,91008708,1180,1180,1180,1180,0
|
|
20240523,170600,91008708,1180,1180,1180,1180,0
|
|
20240523,170500,91008708,1180,1180,1180,1180,0
|
|
20240523,170400,91008708,1180,1180,1180,1180,0
|
|
20240523,170300,91008708,1180,1180,1180,1180,0
|
|
20240523,170200,91008708,1180,1180,1180,1180,0
|
|
20240523,170100,91008708,1180,1180,1180,1180,0
|
|
20240523,170000,91008708,1180,1180,1180,1180,0
|
|
20240523,165900,91008708,1180,1180,1180,1180,0
|
|
20240523,165800,91008708,1180,1180,1180,1180,0
|
|
20240523,165700,91008708,1180,1180,1180,1180,0
|
|
20240523,165600,91008708,1180,1180,1180,1180,0
|
|
20240523,165500,91008708,1180,1180,1180,1180,0
|
|
20240523,165400,91008708,1180,1180,1180,1180,0
|
|
20240523,165300,91008708,1180,1180,1180,1180,0
|
|
20240523,165200,91008708,1180,1180,1180,1180,0
|
|
20240523,165100,91008708,1180,1180,1180,1180,0
|
|
20240523,165000,91008708,1180,1180,1180,1180,0
|
|
20240523,164900,91008708,1180,1180,1180,1180,0
|
|
20240523,164800,91008708,1180,1180,1180,1180,0
|
|
20240523,164700,91008708,1180,1180,1180,1180,0
|
|
20240523,164600,91008708,1180,1180,1180,1180,378
|
|
20240523,164500,91008708,1180,1180,1180,1180,0
|
|
20240523,164400,91008708,1180,1180,1180,1180,0
|
|
20240523,164300,91008708,1180,1180,1180,1180,0
|
|
20240523,164200,91008708,1180,1180,1180,1180,0
|
|
20240523,164100,91008708,1180,1180,1180,1180,0
|
|
20240523,164000,91008708,1180,1180,1180,1180,0
|
|
20240523,163900,91008708,1180,1180,1180,1180,0
|
|
20240523,163800,91008708,1180,1180,1180,1180,0
|
|
20240523,163700,91008708,1180,1180,1180,1180,0
|
|
20240523,163600,91008708,1180,1180,1180,1180,0
|
|
20240523,163500,91008708,1180,1180,1180,1180,0
|
|
20240523,163400,91008708,1180,1180,1180,1180,0
|
|
20240523,163300,91008708,1180,1180,1180,1180,0
|
|
20240523,163200,91008708,1180,1180,1180,1180,0
|
|
20240523,163100,91008708,1180,1180,1180,1180,0
|
|
20240523,163000,91008708,1180,1180,1180,1180,0
|
|
20240523,162900,91008708,1180,1180,1180,1180,0
|
|
20240523,162800,91008708,1180,1180,1180,1180,0
|
|
20240523,162700,91008708,1180,1180,1180,1180,0
|
|
20240523,162600,91008708,1180,1180,1180,1180,0
|
|
20240523,162500,91008708,1180,1180,1180,1180,0
|
|
20240523,162400,91008708,1180,1180,1180,1180,0
|
|
20240523,162300,91008708,1180,1180,1180,1180,0
|
|
20240523,162200,91008708,1180,1180,1180,1180,0
|
|
20240523,162100,91008708,1180,1180,1180,1180,0
|
|
20240523,162000,91008708,1180,1180,1180,1180,0
|
|
20240523,161900,91008708,1180,1180,1180,1180,0
|
|
20240523,161800,91008708,1180,1180,1180,1180,0
|
|
20240523,161700,91008708,1180,1180,1180,1180,0
|
|
20240523,161600,91008708,1180,1180,1180,1180,378
|
|
20240523,161500,91008708,1180,1180,1180,1180,0
|
|
20240523,161400,91008708,1180,1180,1180,1180,0
|
|
20240523,161300,91008708,1180,1180,1180,1180,0
|
|
20240523,161200,91008708,1180,1180,1180,1180,0
|
|
20240523,161100,91008708,1180,1180,1180,1180,0
|
|
20240523,161000,91008708,1180,1180,1180,1180,0
|
|
20240523,160900,91008708,1180,1180,1180,1180,0
|
|
20240523,160800,91008708,1180,1180,1180,1180,0
|
|
20240523,160700,91008708,1180,1180,1180,1180,0
|
|
20240523,160600,91008708,1180,1180,1180,1180,0
|
|
20240523,160500,91008708,1180,1180,1180,1180,0
|
|
20240523,160400,91008708,1180,1180,1180,1180,0
|
|
20240523,160300,91008708,1180,1180,1180,1180,0
|
|
20240523,160200,91008708,1180,1180,1180,1180,0
|
|
20240523,160100,91008708,1180,1180,1180,1180,0
|
|
20240523,160000,91008708,1180,1180,1180,1180,0
|
|
20240523,155900,91008708,1180,1180,1180,1180,0
|
|
20240523,155800,91008708,1180,1180,1180,1180,0
|
|
20240523,155700,91008708,1180,1180,1180,1180,0
|
|
20240523,155600,91008708,1180,1180,1180,1180,0
|
|
20240523,155500,91008708,1180,1180,1180,1180,0
|
|
20240523,155400,91008708,1180,1180,1180,1180,0
|
|
20240523,155300,91008708,1180,1180,1180,1180,0
|
|
20240523,155200,91008708,1180,1180,1180,1180,0
|
|
20240523,155100,91008708,1180,1180,1180,1180,0
|
|
20240523,155000,91008708,1180,1180,1180,1180,0
|
|
20240523,154900,91008708,1180,1180,1180,1180,0
|
|
20240523,154800,91008708,1180,1180,1180,1180,0
|
|
20240523,154700,91008708,1180,1180,1180,1180,0
|
|
20240523,154600,91008708,1180,1180,1180,1180,378
|
|
20240523,154500,91008708,1180,1180,1180,1180,0
|
|
20240523,154400,91008708,1180,1180,1180,1180,0
|
|
20240523,154300,91008708,1180,1180,1180,1180,0
|
|
20240523,154200,91008708,1180,1180,1180,1180,0
|
|
20240523,154100,91008708,1180,1180,1180,1180,0
|
|
20240523,154000,91008708,1180,1180,1180,1180,0
|
|
20240523,153900,91008708,1180,1180,1180,1180,0
|
|
20240523,153800,91008708,1180,1180,1180,1180,0
|
|
20240523,153700,91008708,1180,1180,1180,1180,0
|
|
20240523,153600,91008708,1180,1180,1180,1180,0
|
|
20240523,153500,91008708,1180,1180,1180,1180,0
|
|
20240523,153400,91008708,1180,1180,1180,1180,0
|
|
20240523,153300,91008708,1180,1180,1180,1180,0
|
|
20240523,153200,91008708,1180,1180,1180,1180,0
|
|
20240523,153100,91008708,1180,1180,1180,1180,0
|
|
20240523,153000,91008708,1180,1180,1180,1180,378
|
|
20240523,152900,90562668,1177,1177,1177,1177,0
|
|
20240523,152800,90562668,1177,1177,1177,1177,0
|
|
20240523,152700,90562668,1177,1177,1177,1177,0
|
|
20240523,152600,90562668,1177,1177,1177,1177,0
|
|
20240523,152500,90562668,1177,1177,1177,1177,0
|
|
20240523,152400,90562668,1177,1177,1177,1177,0
|
|
20240523,152300,90562668,1177,1177,1177,1177,0
|
|
20240523,152200,90562668,1177,1177,1177,1177,0
|
|
20240523,152100,90562668,1177,1177,1177,1177,0
|
|
20240523,152000,90562668,1177,1177,1177,1177,0
|
|
20240523,151900,90562668,1177,1177,1177,1177,139
|
|
20240523,151800,90399065,1180,1180,1180,1180,0
|
|
20240523,151700,90399065,1180,1180,1180,1180,1
|
|
20240523,151600,90397885,1181,1181,1181,1181,0
|
|
20240523,151500,90397885,1181,1177,1181,1177,322
|
|
20240523,151400,90018887,1181,1181,1181,1181,0
|
|
20240523,151300,90018887,1181,1181,1181,1181,0
|
|
20240523,151200,90018887,1181,1181,1181,1181,0
|
|
20240523,151100,90018887,1181,1181,1181,1181,0
|
|
20240523,151000,90018887,1181,1181,1181,1181,0
|
|
20240523,150900,90018887,1181,1181,1181,1181,0
|
|
20240523,150800,90018887,1181,1181,1181,1181,0
|
|
20240523,150700,90018887,1181,1181,1181,1181,0
|
|
20240523,150600,90018887,1181,1181,1181,1181,1
|
|
20240523,150500,90017706,1177,1177,1177,1177,147
|
|
20240523,150400,89844687,1177,1177,1177,1177,0
|
|
20240523,150300,89844687,1177,1177,1177,1177,500
|
|
20240523,150200,89256187,1177,1177,1177,1177,0
|
|
20240523,150100,89256187,1177,1177,1177,1177,0
|
|
20240523,150000,89256187,1177,1177,1177,1177,1
|
|
20240523,145900,89255010,1181,1181,1181,1181,0
|
|
20240523,145800,89255010,1181,1181,1181,1181,0
|
|
20240523,145700,89255010,1181,1181,1181,1181,0
|
|
20240523,145600,89255010,1181,1181,1181,1181,0
|
|
20240523,145500,89255010,1181,1181,1181,1181,0
|
|
20240523,145400,89255010,1181,1181,1181,1181,0
|
|
20240523,145300,89255010,1181,1181,1181,1181,2
|
|
20240523,145200,89252648,1175,1176,1181,1175,1002
|
|
20240523,145100,88069297,1181,1181,1181,1181,0
|
|
20240523,145000,88069297,1181,1181,1181,1181,0
|
|
20240523,144900,88069297,1181,1181,1181,1181,0
|
|
20240523,144800,88069297,1181,1181,1181,1181,0
|
|
20240523,144700,88069297,1181,1181,1181,1181,0
|
|
20240523,144600,88069297,1181,1181,1181,1181,0
|
|
20240523,144500,88069297,1181,1181,1181,1181,0
|
|
20240523,144400,88069297,1181,1181,1181,1181,0
|
|
20240523,144300,88069297,1181,1181,1181,1181,0
|
|
20240523,144200,88069297,1181,1181,1181,1181,100
|
|
20240523,144100,87951197,1181,1181,1181,1181,0
|
|
20240523,144000,87951197,1181,1181,1181,1181,0
|
|
20240523,143900,87951197,1181,1181,1181,1181,0
|
|
20240523,143800,87951197,1181,1181,1181,1181,0
|
|
20240523,143700,87951197,1181,1181,1181,1181,13
|
|
20240523,143600,87935844,1181,1181,1181,1181,0
|
|
20240523,143500,87935844,1181,1181,1181,1181,0
|
|
20240523,143400,87935844,1181,1181,1181,1181,0
|
|
20240523,143300,87935844,1181,1181,1181,1181,0
|
|
20240523,143200,87935844,1181,1180,1181,1180,16
|
|
20240523,143100,87916963,1180,1180,1180,1180,0
|
|
20240523,143000,87916963,1180,1180,1180,1180,0
|
|
20240523,142900,87916963,1180,1180,1180,1180,0
|
|
20240523,142800,87916963,1180,1180,1180,1180,983
|
|
20240523,142700,86757023,1174,1174,1174,1174,0
|
|
20240523,142600,86757023,1174,1174,1174,1174,1009
|
|
20240523,142500,85572457,1179,1179,1179,1179,2
|
|
20240523,142400,85570099,1174,1178,1178,1174,41
|
|
20240523,142300,85521961,1174,1180,1180,1174,7
|
|
20240523,142200,85513725,1179,1179,1179,1179,1
|
|
20240523,142100,85512546,1174,1179,1179,1174,11
|
|
20240523,142000,85499614,1180,1180,1180,1180,0
|
|
20240523,141900,85499614,1180,1180,1180,1180,0
|
|
20240523,141800,85499614,1180,1180,1180,1180,0
|
|
20240523,141700,85499614,1180,1180,1180,1180,0
|
|
20240523,141600,85499614,1180,1180,1180,1180,0
|
|
20240523,141500,85499614,1180,1180,1180,1180,0
|
|
20240523,141400,85499614,1180,1180,1180,1180,0
|
|
20240523,141300,85499614,1180,1180,1180,1180,0
|
|
20240523,141200,85499614,1180,1180,1180,1180,0
|
|
20240523,141100,85499614,1180,1180,1180,1180,0
|
|
20240523,141000,85499614,1180,1175,1180,1175,831
|
|
20240523,140900,84523184,1175,1175,1175,1174,2232
|
|
20240523,140800,81900984,1175,1178,1178,1175,4500
|
|
20240523,140700,76611116,1179,1179,1179,1179,500
|
|
20240523,140600,76021616,1180,1180,1180,1180,0
|
|
20240523,140500,76021616,1180,1180,1180,1180,0
|
|
20240523,140400,76021616,1180,1180,1180,1180,0
|
|
20240523,140300,76021616,1180,1180,1180,1180,22
|
|
20240523,140200,75995656,1178,1179,1179,1178,1000
|
|
20240523,140100,74817542,1180,1180,1180,1180,316
|
|
20240523,140000,74444662,1180,1181,1181,1180,2353
|
|
20240523,135900,71667769,1181,1181,1181,1181,0
|
|
20240523,135800,71667769,1181,1181,1181,1181,282
|
|
20240523,135700,71334727,1180,1180,1180,1180,808
|
|
20240523,135600,70381287,1181,1181,1181,1181,0
|
|
20240523,135500,70381287,1181,1181,1181,1181,0
|
|
20240523,135400,70381287,1181,1181,1181,1181,5
|
|
20240523,135300,70375382,1181,1181,1181,1181,0
|
|
20240523,135200,70375382,1181,1181,1181,1181,0
|
|
20240523,135100,70375382,1181,1181,1181,1181,0
|
|
20240523,135000,70375382,1181,1181,1181,1181,0
|
|
20240523,134900,70375382,1181,1181,1181,1181,1
|
|
20240523,134800,70374201,1181,1181,1181,1181,0
|
|
20240523,134700,70374201,1181,1181,1181,1181,0
|
|
20240523,134600,70374201,1181,1181,1181,1181,0
|
|
20240523,134500,70374201,1181,1181,1181,1181,0
|
|
20240523,134400,70374201,1181,1181,1181,1181,0
|
|
20240523,134300,70374201,1181,1181,1181,1181,1
|
|
20240523,134200,70373020,1181,1181,1181,1181,0
|
|
20240523,134100,70373020,1181,1181,1181,1181,0
|
|
20240523,134000,70373020,1181,1181,1181,1181,0
|
|
20240523,133900,70373020,1181,1181,1181,1181,10
|
|
20240523,133800,70361210,1181,1181,1181,1181,2
|
|
20240523,133700,70358848,1178,1181,1181,1178,15
|
|
20240523,133600,70341147,1181,1181,1181,1181,0
|
|
20240523,133500,70341147,1181,1181,1181,1180,325
|
|
20240523,133400,69957531,1181,1181,1181,1181,2
|
|
20240523,133300,69955169,1181,1181,1181,1181,1
|
|
20240523,133200,69953988,1181,1184,1184,1181,1248
|
|
20240523,133100,68480082,1186,1186,1186,1186,4
|
|
20240523,133000,68475338,1187,1188,1188,1187,3
|
|
20240523,132900,68471776,1188,1188,1188,1188,282
|
|
20240523,132800,68136760,1185,1185,1185,1185,4000
|
|
20240523,132700,63396760,1185,1188,1188,1185,2
|
|
20240523,132600,63394387,1188,1188,1188,1188,1
|
|
20240523,132500,63393199,1190,1190,1190,1190,0
|
|
20240523,132400,63393199,1190,1190,1190,1190,0
|
|
20240523,132300,63393199,1190,1190,1190,1190,0
|
|
20240523,132200,63393199,1190,1190,1190,1190,1
|
|
20240523,132100,63392009,1189,1189,1189,1189,1
|
|
20240523,132000,63390820,1190,1190,1190,1190,3
|
|
20240523,131900,63387250,1190,1190,1190,1190,0
|
|
20240523,131800,63387250,1190,1190,1190,1190,0
|
|
20240523,131700,63387250,1190,1190,1190,1190,0
|
|
20240523,131600,63387250,1190,1190,1190,1190,2
|
|
20240523,131500,63384870,1184,1184,1184,1184,0
|
|
20240523,131400,63384870,1184,1184,1184,1184,0
|
|
20240523,131300,63384870,1184,1184,1184,1184,0
|
|
20240523,131200,63384870,1184,1184,1184,1184,0
|
|
20240523,131100,63384870,1184,1184,1184,1184,0
|
|
20240523,131000,63384870,1184,1184,1184,1184,0
|
|
20240523,130900,63384870,1184,1184,1184,1184,0
|
|
20240523,130800,63384870,1184,1184,1184,1184,0
|
|
20240523,130700,63384870,1184,1190,1190,1184,100
|
|
20240523,130600,63266464,1190,1190,1190,1190,0
|
|
20240523,130500,63266464,1190,1190,1190,1190,0
|
|
20240523,130400,63266464,1190,1190,1190,1190,0
|
|
20240523,130300,63266464,1190,1190,1190,1190,273
|
|
20240523,130200,62941594,1190,1187,1190,1187,1727
|
|
20240523,130100,60889246,1187,1187,1187,1187,0
|
|
20240523,130000,60889246,1187,1187,1187,1187,100
|
|
20240523,125900,60770546,1189,1189,1189,1189,0
|
|
20240523,125800,60770546,1189,1189,1189,1189,0
|
|
20240523,125700,60770546,1189,1189,1189,1189,0
|
|
20240523,125600,60770546,1189,1189,1189,1189,0
|
|
20240523,125500,60770546,1189,1189,1189,1189,0
|
|
20240523,125400,60770546,1189,1189,1189,1189,0
|
|
20240523,125300,60770546,1189,1189,1189,1189,0
|
|
20240523,125200,60770546,1189,1189,1189,1189,32
|
|
20240523,125100,60732498,1189,1188,1189,1188,1000
|
|
20240523,125000,59543851,1182,1182,1182,1182,0
|
|
20240523,124900,59543851,1182,1182,1182,1182,0
|
|
20240523,124800,59543851,1182,1182,1182,1182,0
|
|
20240523,124700,59543851,1182,1184,1184,1182,2245
|
|
20240523,124600,56889861,1191,1191,1191,1191,0
|
|
20240523,124500,56889861,1191,1191,1191,1191,0
|
|
20240523,124400,56889861,1191,1191,1191,1191,0
|
|
20240523,124300,56889861,1191,1191,1191,1191,0
|
|
20240523,124200,56889861,1191,1191,1191,1191,0
|
|
20240523,124100,56889861,1191,1191,1191,1191,42
|
|
20240523,124000,56839839,1194,1194,1194,1194,0
|
|
20240523,123900,56839839,1194,1194,1194,1194,0
|
|
20240523,123800,56839839,1194,1194,1194,1194,0
|
|
20240523,123700,56839839,1194,1194,1194,1194,0
|
|
20240523,123600,56839839,1194,1194,1194,1194,0
|
|
20240523,123500,56839839,1194,1194,1194,1194,0
|
|
20240523,123400,56839839,1194,1194,1194,1194,0
|
|
20240523,123300,56839839,1194,1194,1194,1194,0
|
|
20240523,123200,56839839,1194,1194,1194,1194,0
|
|
20240523,123100,56839839,1194,1194,1194,1194,1
|
|
20240523,123000,56838645,1194,1190,1194,1181,1502
|
|
20240523,122900,55062002,1195,1195,1195,1195,0
|
|
20240523,122800,55062002,1195,1194,1195,1194,210
|
|
20240523,122700,54811261,1194,1194,1194,1194,1001
|
|
20240523,122600,53616067,1190,1190,1190,1190,16
|
|
20240523,122500,53597027,1193,1193,1193,1193,0
|
|
20240523,122400,53597027,1193,1193,1193,1193,0
|
|
20240523,122300,53597027,1193,1193,1193,1193,6
|
|
20240523,122200,53589869,1193,1193,1193,1193,0
|
|
20240523,122100,53589869,1193,1193,1193,1193,0
|
|
20240523,122000,53589869,1193,1193,1193,1193,0
|
|
20240523,121900,53589869,1193,1193,1193,1193,0
|
|
20240523,121800,53589869,1193,1193,1193,1193,1
|
|
20240523,121700,53588676,1186,1186,1186,1186,0
|
|
20240523,121600,53588676,1186,1186,1186,1186,0
|
|
20240523,121500,53588676,1186,1186,1186,1186,1
|
|
20240523,121400,53587490,1195,1195,1195,1195,0
|
|
20240523,121300,53587490,1195,1192,1195,1186,3
|
|
20240523,121200,53583917,1196,1196,1196,1196,400
|
|
20240523,121100,53105517,1196,1196,1196,1196,0
|
|
20240523,121000,53105517,1196,1195,1196,1195,500
|
|
20240523,120900,52507527,1196,1193,1196,1193,1100
|
|
20240523,120800,51192054,1193,1193,1193,1193,0
|
|
20240523,120700,51192054,1193,1193,1193,1193,0
|
|
20240523,120600,51192054,1193,1193,1193,1193,0
|
|
20240523,120500,51192054,1193,1193,1193,1193,0
|
|
20240523,120400,51192054,1193,1193,1193,1193,0
|
|
20240523,120300,51192054,1193,1193,1193,1193,0
|
|
20240523,120200,51192054,1193,1193,1193,1193,1
|
|
20240523,120100,51190861,1187,1187,1187,1187,0
|
|
20240523,120000,51190861,1187,1187,1187,1187,35
|
|
20240523,115900,51149316,1194,1194,1194,1194,0
|
|
20240523,115800,51149316,1194,1194,1194,1194,0
|
|
20240523,115700,51149316,1194,1194,1194,1194,0
|
|
20240523,115600,51149316,1194,1194,1194,1194,0
|
|
20240523,115500,51149316,1194,1194,1194,1194,0
|
|
20240523,115400,51149316,1194,1194,1194,1194,0
|
|
20240523,115300,51149316,1194,1194,1194,1194,45
|
|
20240523,115200,51095586,1196,1196,1196,1196,0
|
|
20240523,115100,51095586,1196,1196,1196,1196,0
|
|
20240523,115000,51095586,1196,1196,1196,1196,25
|
|
20240523,114900,51065686,1196,1196,1196,1196,0
|
|
20240523,114800,51065686,1196,1196,1196,1196,40
|
|
20240523,114700,51017846,1196,1196,1196,1196,2
|
|
20240523,114600,51015454,1196,1196,1196,1196,0
|
|
20240523,114500,51015454,1196,1196,1196,1196,288
|
|
20240523,114400,50671006,1197,1197,1197,1197,0
|
|
20240523,114300,50671006,1197,1197,1197,1197,0
|
|
20240523,114200,50671006,1197,1197,1197,1197,0
|
|
20240523,114100,50671006,1197,1197,1197,1197,0
|
|
20240523,114000,50671006,1197,1197,1197,1197,0
|
|
20240523,113900,50671006,1197,1197,1197,1197,0
|
|
20240523,113800,50671006,1197,1195,1197,1186,5
|
|
20240523,113700,50665041,1197,1197,1197,1197,1
|
|
20240523,113600,50663844,1198,1198,1198,1198,0
|
|
20240523,113500,50663844,1198,1197,1198,1197,11
|
|
20240523,113400,50650676,1198,1192,1198,1192,4801
|
|
20240523,113300,44913687,1185,1191,1192,1185,1502
|
|
20240523,113200,43129743,1191,1191,1191,1191,9
|
|
20240523,113100,43119024,1192,1192,1192,1192,0
|
|
20240523,113000,43119024,1192,1192,1192,1192,0
|
|
20240523,112900,43119024,1192,1192,1192,1192,0
|
|
20240523,112800,43119024,1192,1192,1192,1192,0
|
|
20240523,112700,43119024,1192,1192,1192,1192,0
|
|
20240523,112600,43119024,1192,1192,1192,1192,0
|
|
20240523,112500,43119024,1192,1192,1192,1192,0
|
|
20240523,112400,43119024,1192,1192,1192,1192,0
|
|
20240523,112300,43119024,1192,1192,1192,1192,20
|
|
20240523,112200,43095184,1192,1192,1192,1192,20
|
|
20240523,112100,43071344,1192,1192,1192,1192,0
|
|
20240523,112000,43071344,1192,1192,1192,1192,0
|
|
20240523,111900,43071344,1192,1192,1192,1192,0
|
|
20240523,111800,43071344,1192,1192,1192,1192,0
|
|
20240523,111700,43071344,1192,1192,1192,1192,0
|
|
20240523,111600,43071344,1192,1192,1192,1192,0
|
|
20240523,111500,43071344,1192,1192,1192,1192,0
|
|
20240523,111400,43071344,1192,1192,1192,1192,0
|
|
20240523,111300,43071344,1192,1192,1192,1192,0
|
|
20240523,111200,43071344,1192,1192,1192,1192,0
|
|
20240523,111100,43071344,1192,1192,1192,1192,0
|
|
20240523,111000,43071344,1192,1192,1192,1192,0
|
|
20240523,110900,43071344,1192,1192,1192,1192,0
|
|
20240523,110800,43071344,1192,1187,1192,1187,1146
|
|
20240523,110700,41711037,1187,1187,1187,1187,1
|
|
20240523,110600,41709850,1187,1187,1187,1187,1398
|
|
20240523,110500,40050424,1193,1193,1193,1193,0
|
|
20240523,110400,40050424,1193,1193,1193,1193,0
|
|
20240523,110300,40050424,1193,1193,1193,1193,0
|
|
20240523,110200,40050424,1193,1193,1193,1193,0
|
|
20240523,110100,40050424,1193,1193,1193,1193,0
|
|
20240523,110000,40050424,1193,1193,1193,1193,1
|
|
20240523,105900,40049231,1187,1192,1192,1187,2
|
|
20240523,105800,40046852,1193,1187,1193,1187,503
|
|
20240523,105700,39446883,1192,1191,1192,1190,1000
|
|
20240523,105600,38255370,1191,1191,1191,1191,575
|
|
20240523,105500,37570545,1192,1192,1192,1192,0
|
|
20240523,105400,37570545,1192,1192,1192,1192,1
|
|
20240523,105300,37569353,1191,1191,1191,1191,0
|
|
20240523,105200,37569353,1191,1191,1191,1191,0
|
|
20240523,105100,37569353,1191,1190,1191,1190,1348
|
|
20240523,105000,35964075,1191,1191,1191,1191,0
|
|
20240523,104900,35964075,1191,1191,1191,1191,1
|
|
20240523,104800,35962884,1188,1188,1188,1188,90
|
|
20240523,104700,35855964,1188,1188,1188,1188,300
|
|
20240523,104600,35499564,1188,1188,1188,1188,200
|
|
20240523,104500,35261964,1191,1191,1191,1191,1
|
|
20240523,104400,35260773,1192,1187,1192,1187,2
|
|
20240523,104300,35258394,1192,1192,1192,1187,4
|
|
20240523,104200,35253631,1192,1192,1192,1192,0
|
|
20240523,104100,35253631,1192,1192,1192,1192,0
|
|
20240523,104000,35253631,1192,1192,1192,1192,0
|
|
20240523,103900,35253631,1192,1192,1192,1192,0
|
|
20240523,103800,35253631,1192,1192,1192,1192,0
|
|
20240523,103700,35253631,1192,1192,1192,1192,0
|
|
20240523,103600,35253631,1192,1192,1192,1192,300
|
|
20240523,103500,34896031,1192,1192,1192,1192,100
|
|
20240523,103400,34776831,1192,1192,1192,1192,1
|
|
20240523,103300,34775639,1186,1186,1186,1186,300
|
|
20240523,103200,34419839,1193,1193,1193,1193,0
|
|
20240523,103100,34419839,1193,1193,1193,1193,0
|
|
20240523,103000,34419839,1193,1193,1193,1193,0
|
|
20240523,102900,34419839,1193,1193,1193,1193,0
|
|
20240523,102800,34419839,1193,1193,1193,1193,1
|
|
20240523,102700,34418646,1186,1186,1186,1186,340
|
|
20240523,102600,34015406,1193,1193,1193,1193,0
|
|
20240523,102500,34015406,1193,1193,1193,1193,4
|
|
20240523,102400,34010634,1193,1193,1193,1193,0
|
|
20240523,102300,34010634,1193,1193,1193,1193,0
|
|
20240523,102200,34010634,1193,1193,1193,1193,0
|
|
20240523,102100,34010634,1193,1193,1193,1193,2
|
|
20240523,102000,34008248,1186,1192,1193,1186,65
|
|
20240523,101900,33931091,1187,1187,1187,1187,1
|
|
20240523,101800,33929904,1193,1193,1193,1193,0
|
|
20240523,101700,33929904,1193,1193,1193,1193,0
|
|
20240523,101600,33929904,1193,1193,1193,1193,54
|
|
20240523,101500,33865482,1193,1193,1193,1193,2960
|
|
20240523,101400,30334202,1193,1193,1193,1193,0
|
|
20240523,101300,30334202,1193,1193,1193,1193,139
|
|
20240523,101200,30168375,1193,1193,1193,1193,0
|
|
20240523,101100,30168375,1193,1193,1193,1193,0
|
|
20240523,101000,30168375,1193,1193,1193,1193,0
|
|
20240523,100900,30168375,1193,1193,1193,1193,40
|
|
20240523,100800,30120655,1193,1193,1193,1193,0
|
|
20240523,100700,30120655,1193,1193,1193,1193,0
|
|
20240523,100600,30120655,1193,1193,1193,1193,0
|
|
20240523,100500,30120655,1193,1193,1193,1193,0
|
|
20240523,100400,30120655,1193,1187,1193,1187,4
|
|
20240523,100300,30115901,1187,1187,1187,1187,1
|
|
20240523,100200,30114714,1194,1194,1194,1194,1
|
|
20240523,100100,30113520,1194,1194,1194,1194,0
|
|
20240523,100000,30113520,1194,1194,1194,1194,0
|
|
20240523,095900,30113520,1194,1194,1194,1194,1
|
|
20240523,095800,30112326,1194,1194,1194,1194,41
|
|
20240523,095700,30063372,1194,1188,1194,1187,417
|
|
20240523,095600,29568127,1194,1194,1194,1194,1
|
|
20240523,095500,29566933,1196,1196,1196,1196,2
|
|
20240523,095400,29564541,1197,1197,1197,1197,0
|
|
20240523,095300,29564541,1197,1197,1197,1197,0
|
|
20240523,095200,29564541,1197,1197,1197,1197,0
|
|
20240523,095100,29564541,1197,1197,1197,1197,0
|
|
20240523,095000,29564541,1197,1197,1198,1197,1106
|
|
20240523,094900,28240658,1198,1198,1198,1198,0
|
|
20240523,094800,28240658,1198,1196,1198,1196,2503
|
|
20240523,094700,25245339,1196,1196,1196,1196,0
|
|
20240523,094600,25245339,1196,1195,1196,1195,27
|
|
20240523,094500,25213073,1195,1194,1195,1194,4230
|
|
20240523,094400,20158536,1195,1189,1195,1189,1000
|
|
20240523,094300,18966685,1189,1186,1189,1186,43
|
|
20240523,094200,18915678,1189,1187,1189,1187,1000
|
|
20240523,094100,17727880,1187,1187,1187,1187,0
|
|
20240523,094000,17727880,1187,1187,1187,1187,0
|
|
20240523,093900,17727880,1187,1187,1187,1187,0
|
|
20240523,093800,17727880,1187,1186,1187,1186,130
|
|
20240523,093700,17573699,1186,1186,1186,1186,0
|
|
20240523,093600,17573699,1186,1185,1186,1185,2
|
|
20240523,093500,17571328,1187,1187,1187,1187,0
|
|
20240523,093400,17571328,1187,1187,1187,1187,0
|
|
20240523,093300,17571328,1187,1187,1187,1187,0
|
|
20240523,093200,17571328,1187,1186,1187,1186,421
|
|
20240523,093100,17071854,1187,1187,1187,1187,0
|
|
20240523,093000,17071854,1187,1187,1187,1187,0
|
|
20240523,092900,17071854,1187,1183,1187,1183,48
|
|
20240523,092800,17015023,1184,1179,1184,1179,501
|
|
20240523,092700,16424339,1184,1184,1184,1183,32
|
|
20240523,092600,16386481,1183,1183,1183,1183,29
|
|
20240523,092500,16352174,1183,1182,1183,1182,9
|
|
20240523,092400,16341535,1179,1181,1182,1179,1100
|
|
20240523,092300,15044433,1181,1179,1181,1179,2263
|
|
20240523,092200,12376324,1179,1177,1179,1177,2546
|
|
20240523,092100,9377908,1179,1179,1179,1179,4
|
|
20240523,092000,9373192,1179,1179,1179,1179,254
|
|
20240523,091900,9073726,1179,1179,1179,1179,1
|
|
20240523,091800,9072547,1179,1179,1179,1179,0
|
|
20240523,091700,9072547,1179,1179,1179,1179,0
|
|
20240523,091600,9072547,1179,1179,1179,1179,0
|
|
20240523,091500,9072547,1179,1179,1179,1179,0
|
|
20240523,091400,9072547,1179,1179,1179,1179,0
|
|
20240523,091300,9072547,1179,1179,1180,1179,5002
|
|
20240523,091200,3175188,1179,1175,1179,1175,1001
|
|
20240523,091100,1999009,1179,1178,1179,1178,2
|
|
20240523,091000,1996652,1183,1183,1183,1183,0
|
|
20240523,090900,1996652,1183,1183,1183,1183,0
|
|
20240523,090800,1996652,1183,1183,1183,1183,0
|
|
20240523,090700,1996652,1183,1185,1185,1176,98
|
|
20240523,090600,1881364,1184,1184,1184,1184,1092
|
|
20240523,090500,588436,1185,1176,1185,1176,467
|
|
20240523,090400,35437,1185,1185,1185,1175,7
|
|
20240523,090300,27192,1180,1180,1180,1180,10
|
|
20240523,090200,15392,1184,1184,1184,1184,0
|
|
20240523,090100,15392,1184,1184,1184,1184,0
|
|
20240523,090000,15392,1184,1184,1184,1184,13
|