590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,184700,60645506,1182,1182,1182,1182,778
|
|
20240528,184600,60645506,1182,1182,1182,1182,0
|
|
20240528,184500,60645506,1182,1182,1182,1182,0
|
|
20240528,184400,60645506,1182,1182,1182,1182,0
|
|
20240528,184300,60645506,1182,1182,1182,1182,0
|
|
20240528,184200,60645506,1182,1182,1182,1182,0
|
|
20240528,184100,60645506,1182,1182,1182,1182,0
|
|
20240528,184000,60645506,1182,1182,1182,1182,0
|
|
20240528,183900,60645506,1182,1182,1182,1182,0
|
|
20240528,183800,60645506,1182,1182,1182,1182,0
|
|
20240528,183700,60645506,1182,1182,1182,1182,0
|
|
20240528,183600,60645506,1182,1182,1182,1182,0
|
|
20240528,183500,60645506,1182,1182,1182,1182,0
|
|
20240528,183400,60645506,1182,1182,1182,1182,0
|
|
20240528,183300,60645506,1182,1182,1182,1182,0
|
|
20240528,183200,60645506,1182,1182,1182,1182,0
|
|
20240528,183100,60645506,1182,1182,1182,1182,0
|
|
20240528,183000,60645506,1182,1182,1182,1182,0
|
|
20240528,182900,60645506,1182,1182,1182,1182,0
|
|
20240528,182800,60645506,1182,1182,1182,1182,0
|
|
20240528,182700,60645506,1182,1182,1182,1182,0
|
|
20240528,182600,60645506,1182,1182,1182,1182,0
|
|
20240528,182500,60645506,1182,1182,1182,1182,0
|
|
20240528,182400,60645506,1182,1182,1182,1182,0
|
|
20240528,182300,60645506,1182,1182,1182,1182,0
|
|
20240528,182200,60645506,1182,1182,1182,1182,0
|
|
20240528,182100,60645506,1182,1182,1182,1182,0
|
|
20240528,182000,60645506,1182,1182,1182,1182,0
|
|
20240528,181900,60645506,1182,1182,1182,1182,0
|
|
20240528,181800,60645506,1182,1182,1182,1182,0
|
|
20240528,181700,60645506,1182,1182,1182,1182,778
|
|
20240528,181600,60645506,1182,1182,1182,1182,0
|
|
20240528,181500,60645506,1182,1182,1182,1182,0
|
|
20240528,181400,60645506,1182,1182,1182,1182,0
|
|
20240528,181300,60645506,1182,1182,1182,1182,0
|
|
20240528,181200,60645506,1182,1182,1182,1182,0
|
|
20240528,181100,60645506,1182,1182,1182,1182,0
|
|
20240528,181000,60645506,1182,1182,1182,1182,0
|
|
20240528,180900,60645506,1182,1182,1182,1182,0
|
|
20240528,180800,60645506,1182,1182,1182,1182,0
|
|
20240528,180700,60645506,1182,1182,1182,1182,0
|
|
20240528,180600,60645506,1182,1182,1182,1182,0
|
|
20240528,180500,60645506,1182,1182,1182,1182,0
|
|
20240528,180400,60645506,1182,1182,1182,1182,0
|
|
20240528,180300,60645506,1182,1182,1182,1182,0
|
|
20240528,180200,60645506,1182,1182,1182,1182,0
|
|
20240528,180100,60645506,1182,1182,1182,1182,0
|
|
20240528,180000,60645506,1182,1182,1182,1182,0
|
|
20240528,175900,60645506,1182,1182,1182,1182,0
|
|
20240528,175800,60645506,1182,1182,1182,1182,0
|
|
20240528,175700,60645506,1182,1182,1182,1182,0
|
|
20240528,175600,60645506,1182,1182,1182,1182,0
|
|
20240528,175500,60645506,1182,1182,1182,1182,0
|
|
20240528,175400,60645506,1182,1182,1182,1182,0
|
|
20240528,175300,60645506,1182,1182,1182,1182,0
|
|
20240528,175200,60645506,1182,1182,1182,1182,0
|
|
20240528,175100,60645506,1182,1182,1182,1182,0
|
|
20240528,175000,60645506,1182,1182,1182,1182,0
|
|
20240528,174900,60645506,1182,1182,1182,1182,0
|
|
20240528,174800,60645506,1182,1182,1182,1182,0
|
|
20240528,174700,60645506,1182,1182,1182,1182,778
|
|
20240528,174600,60645506,1182,1182,1182,1182,0
|
|
20240528,174500,60645506,1182,1182,1182,1182,0
|
|
20240528,174400,60645506,1182,1182,1182,1182,0
|
|
20240528,174300,60645506,1182,1182,1182,1182,0
|
|
20240528,174200,60645506,1182,1182,1182,1182,0
|
|
20240528,174100,60645506,1182,1182,1182,1182,0
|
|
20240528,174000,60645506,1182,1182,1182,1182,0
|
|
20240528,173900,60645506,1182,1182,1182,1182,0
|
|
20240528,173800,60645506,1182,1182,1182,1182,0
|
|
20240528,173700,60645506,1182,1182,1182,1182,0
|
|
20240528,173600,60645506,1182,1182,1182,1182,0
|
|
20240528,173500,60645506,1182,1182,1182,1182,0
|
|
20240528,173400,60645506,1182,1182,1182,1182,0
|
|
20240528,173300,60645506,1182,1182,1182,1182,0
|
|
20240528,173200,60645506,1182,1182,1182,1182,0
|
|
20240528,173100,60645506,1182,1182,1182,1182,0
|
|
20240528,173000,60645506,1182,1182,1182,1182,0
|
|
20240528,172900,60645506,1182,1182,1182,1182,0
|
|
20240528,172800,60645506,1182,1182,1182,1182,0
|
|
20240528,172700,60645506,1182,1182,1182,1182,0
|
|
20240528,172600,60645506,1182,1182,1182,1182,0
|
|
20240528,172500,60645506,1182,1182,1182,1182,0
|
|
20240528,172400,60645506,1182,1182,1182,1182,0
|
|
20240528,172300,60645506,1182,1182,1182,1182,0
|
|
20240528,172200,60645506,1182,1182,1182,1182,0
|
|
20240528,172100,60645506,1182,1182,1182,1182,0
|
|
20240528,172000,60645506,1182,1182,1182,1182,0
|
|
20240528,171900,60645506,1182,1182,1182,1182,0
|
|
20240528,171800,60645506,1182,1182,1182,1182,0
|
|
20240528,171700,60645506,1182,1182,1182,1182,778
|
|
20240528,171600,60645506,1182,1182,1182,1182,0
|
|
20240528,171500,60645506,1182,1182,1182,1182,0
|
|
20240528,171400,60645506,1182,1182,1182,1182,0
|
|
20240528,171300,60645506,1182,1182,1182,1182,0
|
|
20240528,171200,60645506,1182,1182,1182,1182,0
|
|
20240528,171100,60645506,1182,1182,1182,1182,0
|
|
20240528,171000,60645506,1182,1182,1182,1182,0
|
|
20240528,170900,60645506,1182,1182,1182,1182,0
|
|
20240528,170800,60645506,1182,1182,1182,1182,0
|
|
20240528,170700,60645506,1182,1182,1182,1182,0
|
|
20240528,170600,60645506,1182,1182,1182,1182,0
|
|
20240528,170500,60645506,1182,1182,1182,1182,0
|
|
20240528,170400,60645506,1182,1182,1182,1182,0
|
|
20240528,170300,60645506,1182,1182,1182,1182,0
|
|
20240528,170200,60645506,1182,1182,1182,1182,0
|
|
20240528,170100,60645506,1182,1182,1182,1182,0
|
|
20240528,170000,60645506,1182,1182,1182,1182,0
|
|
20240528,165900,60645506,1182,1182,1182,1182,0
|
|
20240528,165800,60645506,1182,1182,1182,1182,0
|
|
20240528,165700,60645506,1182,1182,1182,1182,0
|
|
20240528,165600,60645506,1182,1182,1182,1182,0
|
|
20240528,165500,60645506,1182,1182,1182,1182,0
|
|
20240528,165400,60645506,1182,1182,1182,1182,0
|
|
20240528,165300,60645506,1182,1182,1182,1182,0
|
|
20240528,165200,60645506,1182,1182,1182,1182,0
|
|
20240528,165100,60645506,1182,1182,1182,1182,0
|
|
20240528,165000,60645506,1182,1182,1182,1182,0
|
|
20240528,164900,60645506,1182,1182,1182,1182,0
|
|
20240528,164800,60645506,1182,1182,1182,1182,0
|
|
20240528,164700,60645506,1182,1182,1182,1182,778
|
|
20240528,164600,60645506,1182,1182,1182,1182,0
|
|
20240528,164500,60645506,1182,1182,1182,1182,0
|
|
20240528,164400,60645506,1182,1182,1182,1182,0
|
|
20240528,164300,60645506,1182,1182,1182,1182,0
|
|
20240528,164200,60645506,1182,1182,1182,1182,0
|
|
20240528,164100,60645506,1182,1182,1182,1182,0
|
|
20240528,164000,60645506,1182,1182,1182,1182,0
|
|
20240528,163900,60645506,1182,1182,1182,1182,0
|
|
20240528,163800,60645506,1182,1182,1182,1182,0
|
|
20240528,163700,60645506,1182,1182,1182,1182,0
|
|
20240528,163600,60645506,1182,1182,1182,1182,0
|
|
20240528,163500,60645506,1182,1182,1182,1182,0
|
|
20240528,163400,60645506,1182,1182,1182,1182,0
|
|
20240528,163300,60645506,1182,1182,1182,1182,0
|
|
20240528,163200,60645506,1182,1182,1182,1182,0
|
|
20240528,163100,60645506,1182,1182,1182,1182,0
|
|
20240528,163000,60645506,1182,1182,1182,1182,0
|
|
20240528,162900,60645506,1182,1182,1182,1182,0
|
|
20240528,162800,60645506,1182,1182,1182,1182,0
|
|
20240528,162700,60645506,1182,1182,1182,1182,0
|
|
20240528,162600,60645506,1182,1182,1182,1182,0
|
|
20240528,162500,60645506,1182,1182,1182,1182,0
|
|
20240528,162400,60645506,1182,1182,1182,1182,0
|
|
20240528,162300,60645506,1182,1182,1182,1182,0
|
|
20240528,162200,60645506,1182,1182,1182,1182,0
|
|
20240528,162100,60645506,1182,1182,1182,1182,0
|
|
20240528,162000,60645506,1182,1182,1182,1182,0
|
|
20240528,161900,60645506,1182,1182,1182,1182,0
|
|
20240528,161800,60645506,1182,1182,1182,1182,0
|
|
20240528,161700,60645506,1182,1182,1182,1182,778
|
|
20240528,161600,60645506,1182,1182,1182,1182,0
|
|
20240528,161500,60645506,1182,1182,1182,1182,0
|
|
20240528,161400,60645506,1182,1182,1182,1182,0
|
|
20240528,161300,60645506,1182,1182,1182,1182,0
|
|
20240528,161200,60645506,1182,1182,1182,1182,0
|
|
20240528,161100,60645506,1182,1182,1182,1182,0
|
|
20240528,161000,60645506,1182,1182,1182,1182,0
|
|
20240528,160900,60645506,1182,1182,1182,1182,0
|
|
20240528,160800,60645506,1182,1182,1182,1182,0
|
|
20240528,160700,60645506,1182,1182,1182,1182,0
|
|
20240528,160600,60645506,1182,1182,1182,1182,0
|
|
20240528,160500,60645506,1182,1182,1182,1182,0
|
|
20240528,160400,60645506,1182,1182,1182,1182,0
|
|
20240528,160300,60645506,1182,1182,1182,1182,0
|
|
20240528,160200,60645506,1182,1182,1182,1182,0
|
|
20240528,160100,60645506,1182,1182,1182,1182,0
|
|
20240528,160000,60645506,1182,1182,1182,1182,0
|
|
20240528,155900,60645506,1182,1182,1182,1182,0
|
|
20240528,155800,60645506,1182,1182,1182,1182,0
|
|
20240528,155700,60645506,1182,1182,1182,1182,0
|
|
20240528,155600,60645506,1182,1182,1182,1182,0
|
|
20240528,155500,60645506,1182,1182,1182,1182,0
|
|
20240528,155400,60645506,1182,1182,1182,1182,0
|
|
20240528,155300,60645506,1182,1182,1182,1182,0
|
|
20240528,155200,60645506,1182,1182,1182,1182,0
|
|
20240528,155100,60645506,1182,1182,1182,1182,0
|
|
20240528,155000,60645506,1182,1182,1182,1182,0
|
|
20240528,154900,60645506,1182,1182,1182,1182,0
|
|
20240528,154800,60645506,1182,1182,1182,1182,0
|
|
20240528,154700,60645506,1182,1182,1182,1182,778
|
|
20240528,154600,60645506,1182,1182,1182,1182,0
|
|
20240528,154500,60645506,1182,1182,1182,1182,0
|
|
20240528,154400,60645506,1182,1182,1182,1182,0
|
|
20240528,154300,60645506,1182,1182,1182,1182,0
|
|
20240528,154200,60645506,1182,1182,1182,1182,0
|
|
20240528,154100,60645506,1182,1182,1182,1182,0
|
|
20240528,154000,60645506,1182,1182,1182,1182,0
|
|
20240528,153900,60645506,1182,1182,1182,1182,0
|
|
20240528,153800,60645506,1182,1182,1182,1182,0
|
|
20240528,153700,60645506,1182,1182,1182,1182,0
|
|
20240528,153600,60645506,1182,1182,1182,1182,0
|
|
20240528,153500,60645506,1182,1182,1182,1182,0
|
|
20240528,153400,60645506,1182,1182,1182,1182,0
|
|
20240528,153300,60645506,1182,1182,1182,1182,0
|
|
20240528,153200,60645506,1182,1182,1182,1182,0
|
|
20240528,153100,60645506,1182,1182,1182,1182,0
|
|
20240528,153000,60645506,1182,1182,1182,1182,778
|
|
20240528,152900,59725910,1183,1183,1183,1183,0
|
|
20240528,152800,59725910,1183,1183,1183,1183,0
|
|
20240528,152700,59725910,1183,1183,1183,1183,0
|
|
20240528,152600,59725910,1183,1183,1183,1183,0
|
|
20240528,152500,59725910,1183,1183,1183,1183,0
|
|
20240528,152400,59725910,1183,1183,1183,1183,0
|
|
20240528,152300,59725910,1183,1183,1183,1183,0
|
|
20240528,152200,59725910,1183,1183,1183,1183,0
|
|
20240528,152100,59725910,1183,1183,1183,1183,0
|
|
20240528,152000,59725910,1183,1183,1183,1183,0
|
|
20240528,151900,59725910,1183,1181,1184,1181,13
|
|
20240528,151800,59710535,1184,1184,1184,1184,0
|
|
20240528,151700,59710535,1184,1184,1184,1184,0
|
|
20240528,151600,59710535,1184,1185,1185,1184,1015
|
|
20240528,151500,58508739,1186,1186,1186,1186,0
|
|
20240528,151400,58508739,1186,1185,1186,1185,791
|
|
20240528,151300,57571233,1182,1182,1182,1182,0
|
|
20240528,151200,57571233,1182,1185,1185,1182,67
|
|
20240528,151100,57492019,1185,1185,1185,1185,2
|
|
20240528,151000,57489649,1184,1184,1184,1184,11
|
|
20240528,150900,57476625,1185,1185,1185,1185,0
|
|
20240528,150800,57476625,1185,1185,1185,1185,0
|
|
20240528,150700,57476625,1185,1185,1185,1185,0
|
|
20240528,150600,57476625,1185,1185,1185,1185,0
|
|
20240528,150500,57476625,1185,1185,1185,1185,0
|
|
20240528,150400,57476625,1185,1185,1185,1185,0
|
|
20240528,150300,57476625,1185,1185,1185,1185,0
|
|
20240528,150200,57476625,1185,1185,1185,1185,0
|
|
20240528,150100,57476625,1185,1185,1185,1185,0
|
|
20240528,150000,57476625,1185,1185,1185,1185,0
|
|
20240528,145900,57476625,1185,1185,1185,1185,20
|
|
20240528,145800,57452925,1185,1185,1185,1185,0
|
|
20240528,145700,57452925,1185,1185,1185,1185,0
|
|
20240528,145600,57452925,1185,1185,1185,1185,0
|
|
20240528,145500,57452925,1185,1185,1185,1185,0
|
|
20240528,145400,57452925,1185,1185,1185,1185,0
|
|
20240528,145300,57452925,1185,1185,1185,1185,0
|
|
20240528,145200,57452925,1185,1185,1185,1185,0
|
|
20240528,145100,57452925,1185,1185,1185,1185,1
|
|
20240528,145000,57451740,1185,1185,1185,1185,0
|
|
20240528,144900,57451740,1185,1185,1185,1185,1
|
|
20240528,144800,57450555,1181,1181,1181,1181,0
|
|
20240528,144700,57450555,1181,1181,1181,1181,0
|
|
20240528,144600,57450555,1181,1181,1181,1181,1
|
|
20240528,144500,57449374,1186,1186,1186,1186,0
|
|
20240528,144400,57449374,1186,1186,1186,1186,121
|
|
20240528,144300,57305868,1186,1186,1186,1186,80
|
|
20240528,144200,57210988,1181,1181,1181,1181,0
|
|
20240528,144100,57210988,1181,1183,1183,1181,5000
|
|
20240528,144000,51301072,1187,1187,1187,1187,0
|
|
20240528,143900,51301072,1187,1187,1187,1187,0
|
|
20240528,143800,51301072,1187,1187,1187,1187,0
|
|
20240528,143700,51301072,1187,1187,1187,1187,0
|
|
20240528,143600,51301072,1187,1187,1187,1187,0
|
|
20240528,143500,51301072,1187,1187,1187,1187,0
|
|
20240528,143400,51301072,1187,1186,1187,1186,101
|
|
20240528,143300,51181285,1186,1186,1186,1186,0
|
|
20240528,143200,51181285,1186,1186,1186,1186,0
|
|
20240528,143100,51181285,1186,1186,1186,1186,1
|
|
20240528,143000,51180099,1185,1185,1185,1185,927
|
|
20240528,142900,50081604,1182,1184,1184,1182,3111
|
|
20240528,142800,46404400,1185,1185,1185,1185,282
|
|
20240528,142700,46070230,1182,1182,1182,1182,0
|
|
20240528,142600,46070230,1182,1182,1182,1182,0
|
|
20240528,142500,46070230,1182,1184,1184,1182,2000
|
|
20240528,142400,43706228,1181,1181,1181,1181,0
|
|
20240528,142300,43706228,1181,1181,1181,1181,0
|
|
20240528,142200,43706228,1181,1182,1182,1181,2000
|
|
20240528,142100,41342511,1182,1182,1182,1182,0
|
|
20240528,142000,41342511,1182,1182,1182,1182,283
|
|
20240528,141900,41008005,1182,1182,1182,1182,717
|
|
20240528,141800,40160511,1184,1184,1184,1184,0
|
|
20240528,141700,40160511,1184,1184,1184,1184,0
|
|
20240528,141600,40160511,1184,1184,1184,1184,0
|
|
20240528,141500,40160511,1184,1184,1184,1184,0
|
|
20240528,141400,40160511,1184,1184,1184,1184,0
|
|
20240528,141300,40160511,1184,1184,1184,1184,0
|
|
20240528,141200,40160511,1184,1184,1184,1184,0
|
|
20240528,141100,40160511,1184,1184,1184,1184,0
|
|
20240528,141000,40160511,1184,1184,1184,1184,0
|
|
20240528,140900,40160511,1184,1184,1184,1184,0
|
|
20240528,140800,40160511,1184,1185,1185,1184,2
|
|
20240528,140700,40158142,1182,1182,1182,1182,400
|
|
20240528,140600,39685342,1185,1185,1185,1185,0
|
|
20240528,140500,39685342,1185,1185,1185,1185,0
|
|
20240528,140400,39685342,1185,1185,1185,1185,0
|
|
20240528,140300,39685342,1185,1185,1185,1185,0
|
|
20240528,140200,39685342,1185,1185,1185,1185,87
|
|
20240528,140100,39582247,1185,1185,1185,1185,0
|
|
20240528,140000,39582247,1185,1185,1185,1185,0
|
|
20240528,135900,39582247,1185,1185,1185,1185,9
|
|
20240528,135800,39571582,1185,1185,1185,1185,281
|
|
20240528,135700,39238597,1185,1185,1185,1185,0
|
|
20240528,135600,39238597,1185,1185,1185,1185,0
|
|
20240528,135500,39238597,1185,1185,1185,1185,0
|
|
20240528,135400,39238597,1185,1185,1185,1185,0
|
|
20240528,135300,39238597,1185,1185,1185,1185,0
|
|
20240528,135200,39238597,1185,1185,1185,1185,0
|
|
20240528,135100,39238597,1185,1185,1185,1185,0
|
|
20240528,135000,39238597,1185,1185,1185,1185,0
|
|
20240528,134900,39238597,1185,1185,1185,1185,0
|
|
20240528,134800,39238597,1185,1185,1185,1185,0
|
|
20240528,134700,39238597,1185,1185,1185,1185,0
|
|
20240528,134600,39238597,1185,1185,1185,1185,0
|
|
20240528,134500,39238597,1185,1185,1185,1185,0
|
|
20240528,134400,39238597,1185,1185,1185,1185,0
|
|
20240528,134300,39238597,1185,1185,1185,1185,0
|
|
20240528,134200,39238597,1185,1185,1185,1185,0
|
|
20240528,134100,39238597,1185,1185,1185,1185,0
|
|
20240528,134000,39238597,1185,1185,1185,1185,204
|
|
20240528,133900,38996857,1185,1185,1185,1185,1
|
|
20240528,133800,38995672,1185,1185,1185,1185,1
|
|
20240528,133700,38994487,1183,1183,1183,1183,1
|
|
20240528,133600,38993304,1183,1183,1183,1183,0
|
|
20240528,133500,38993304,1183,1183,1183,1183,2868
|
|
20240528,133400,35600460,1183,1183,1183,1183,0
|
|
20240528,133300,35600460,1183,1183,1183,1183,0
|
|
20240528,133200,35600460,1183,1183,1183,1183,0
|
|
20240528,133100,35600460,1183,1183,1183,1183,0
|
|
20240528,133000,35600460,1183,1183,1183,1183,0
|
|
20240528,132900,35600460,1183,1183,1183,1183,281
|
|
20240528,132800,35268037,1183,1183,1183,1183,0
|
|
20240528,132700,35268037,1183,1183,1183,1183,0
|
|
20240528,132600,35268037,1183,1183,1183,1183,0
|
|
20240528,132500,35268037,1183,1183,1183,1183,0
|
|
20240528,132400,35268037,1183,1183,1183,1183,0
|
|
20240528,132300,35268037,1183,1183,1183,1183,0
|
|
20240528,132200,35268037,1183,1183,1183,1183,0
|
|
20240528,132100,35268037,1183,1183,1183,1183,0
|
|
20240528,132000,35268037,1183,1183,1183,1183,0
|
|
20240528,131900,35268037,1183,1183,1183,1183,0
|
|
20240528,131800,35268037,1183,1183,1183,1183,0
|
|
20240528,131700,35268037,1183,1183,1183,1183,0
|
|
20240528,131600,35268037,1183,1183,1183,1183,0
|
|
20240528,131500,35268037,1183,1183,1183,1183,0
|
|
20240528,131400,35268037,1183,1183,1183,1183,0
|
|
20240528,131300,35268037,1183,1183,1183,1183,1
|
|
20240528,131200,35266854,1182,1182,1182,1182,341
|
|
20240528,131100,34863792,1182,1182,1182,1182,1
|
|
20240528,131000,34862610,1182,1182,1182,1182,0
|
|
20240528,130900,34862610,1182,1179,1182,1179,4
|
|
20240528,130800,34857886,1182,1182,1182,1182,1
|
|
20240528,130700,34856704,1182,1182,1182,1182,0
|
|
20240528,130600,34856704,1182,1182,1182,1182,0
|
|
20240528,130500,34856704,1182,1182,1182,1182,0
|
|
20240528,130400,34856704,1182,1182,1182,1182,0
|
|
20240528,130300,34856704,1182,1182,1182,1182,0
|
|
20240528,130200,34856704,1182,1182,1182,1182,1
|
|
20240528,130100,34855522,1178,1182,1182,1178,5
|
|
20240528,130000,34849616,1182,1182,1182,1182,0
|
|
20240528,125900,34849616,1182,1182,1182,1182,0
|
|
20240528,125800,34849616,1182,1182,1182,1182,0
|
|
20240528,125700,34849616,1182,1182,1182,1182,0
|
|
20240528,125600,34849616,1182,1182,1182,1182,0
|
|
20240528,125500,34849616,1182,1182,1182,1182,0
|
|
20240528,125400,34849616,1182,1182,1182,1182,0
|
|
20240528,125300,34849616,1182,1182,1182,1182,0
|
|
20240528,125200,34849616,1182,1182,1182,1182,6000
|
|
20240528,125100,27757616,1182,1182,1182,1182,0
|
|
20240528,125000,27757616,1182,1182,1182,1182,0
|
|
20240528,124900,27757616,1182,1182,1182,1182,0
|
|
20240528,124800,27757616,1182,1182,1182,1182,0
|
|
20240528,124700,27757616,1182,1182,1182,1182,0
|
|
20240528,124600,27757616,1182,1180,1182,1180,3
|
|
20240528,124500,27754073,1177,1179,1179,1177,2
|
|
20240528,124400,27751717,1182,1182,1182,1182,388
|
|
20240528,124300,27293101,1182,1180,1182,1180,1378
|
|
20240528,124200,25664499,1180,1180,1180,1180,0
|
|
20240528,124100,25664499,1180,1178,1180,1178,1101
|
|
20240528,124000,24367519,1180,1180,1180,1180,0
|
|
20240528,123900,24367519,1180,1180,1180,1180,100
|
|
20240528,123800,24249519,1180,1180,1180,1180,1
|
|
20240528,123700,24248339,1179,1179,1179,1179,852
|
|
20240528,123600,23243831,1180,1179,1180,1179,149
|
|
20240528,123500,23068159,1179,1179,1179,1179,0
|
|
20240528,123400,23068159,1179,1179,1179,1179,0
|
|
20240528,123300,23068159,1179,1179,1179,1179,0
|
|
20240528,123200,23068159,1179,1179,1179,1179,0
|
|
20240528,123100,23068159,1179,1179,1179,1179,0
|
|
20240528,123000,23068159,1179,1179,1179,1179,0
|
|
20240528,122900,23068159,1179,1179,1179,1179,0
|
|
20240528,122800,23068159,1179,1179,1179,1179,0
|
|
20240528,122700,23068159,1179,1179,1179,1179,0
|
|
20240528,122600,23068159,1179,1179,1179,1179,0
|
|
20240528,122500,23068159,1179,1179,1179,1179,0
|
|
20240528,122400,23068159,1179,1179,1179,1179,0
|
|
20240528,122300,23068159,1179,1179,1179,1179,0
|
|
20240528,122200,23068159,1179,1179,1179,1179,1
|
|
20240528,122100,23066980,1178,1178,1178,1178,0
|
|
20240528,122000,23066980,1178,1178,1178,1178,666
|
|
20240528,121900,22282432,1179,1179,1179,1179,0
|
|
20240528,121800,22282432,1179,1179,1179,1179,0
|
|
20240528,121700,22282432,1179,1179,1179,1179,0
|
|
20240528,121600,22282432,1179,1179,1179,1179,0
|
|
20240528,121500,22282432,1179,1179,1179,1179,0
|
|
20240528,121400,22282432,1179,1179,1179,1179,0
|
|
20240528,121300,22282432,1179,1179,1179,1179,0
|
|
20240528,121200,22282432,1179,1179,1179,1179,0
|
|
20240528,121100,22282432,1179,1179,1179,1179,0
|
|
20240528,121000,22282432,1179,1179,1179,1179,0
|
|
20240528,120900,22282432,1179,1179,1179,1179,0
|
|
20240528,120800,22282432,1179,1179,1179,1179,0
|
|
20240528,120700,22282432,1179,1179,1179,1179,0
|
|
20240528,120600,22282432,1179,1179,1179,1179,0
|
|
20240528,120500,22282432,1179,1179,1179,1179,0
|
|
20240528,120400,22282432,1179,1179,1179,1179,400
|
|
20240528,120300,21810832,1179,1179,1179,1179,0
|
|
20240528,120200,21810832,1179,1179,1179,1179,0
|
|
20240528,120100,21810832,1179,1179,1179,1179,0
|
|
20240528,120000,21810832,1179,1179,1179,1179,0
|
|
20240528,115900,21810832,1179,1179,1179,1179,0
|
|
20240528,115800,21810832,1179,1179,1179,1179,0
|
|
20240528,115700,21810832,1179,1179,1179,1179,0
|
|
20240528,115600,21810832,1179,1179,1179,1179,0
|
|
20240528,115500,21810832,1179,1179,1179,1179,0
|
|
20240528,115400,21810832,1179,1179,1179,1179,1
|
|
20240528,115300,21809653,1179,1179,1179,1179,0
|
|
20240528,115200,21809653,1179,1179,1179,1179,0
|
|
20240528,115100,21809653,1179,1179,1179,1179,0
|
|
20240528,115000,21809653,1179,1179,1179,1179,0
|
|
20240528,114900,21809653,1179,1179,1179,1179,0
|
|
20240528,114800,21809653,1179,1179,1179,1179,0
|
|
20240528,114700,21809653,1179,1179,1179,1179,0
|
|
20240528,114600,21809653,1179,1179,1179,1179,0
|
|
20240528,114500,21809653,1179,1179,1179,1179,0
|
|
20240528,114400,21809653,1179,1179,1179,1179,0
|
|
20240528,114300,21809653,1179,1179,1179,1179,0
|
|
20240528,114200,21809653,1179,1179,1179,1179,0
|
|
20240528,114100,21809653,1179,1179,1179,1179,0
|
|
20240528,114000,21809653,1179,1179,1179,1179,0
|
|
20240528,113900,21809653,1179,1179,1179,1179,0
|
|
20240528,113800,21809653,1179,1179,1179,1179,0
|
|
20240528,113700,21809653,1179,1179,1179,1179,0
|
|
20240528,113600,21809653,1179,1179,1179,1179,0
|
|
20240528,113500,21809653,1179,1179,1179,1179,5
|
|
20240528,113400,21803758,1179,1179,1179,1179,0
|
|
20240528,113300,21803758,1179,1179,1179,1179,0
|
|
20240528,113200,21803758,1179,1179,1179,1179,0
|
|
20240528,113100,21803758,1179,1179,1179,1179,250
|
|
20240528,113000,21509008,1179,1179,1179,1179,0
|
|
20240528,112900,21509008,1179,1178,1179,1178,1369
|
|
20240528,112800,19896325,1179,1179,1179,1179,0
|
|
20240528,112700,19896325,1179,1179,1179,1179,43
|
|
20240528,112600,19845628,1179,1178,1179,1178,2401
|
|
20240528,112500,17017249,1180,1180,1180,1180,0
|
|
20240528,112400,17017249,1180,1180,1180,1180,0
|
|
20240528,112300,17017249,1180,1180,1180,1180,0
|
|
20240528,112200,17017249,1180,1180,1180,1180,0
|
|
20240528,112100,17017249,1180,1180,1180,1180,0
|
|
20240528,112000,17017249,1180,1180,1180,1180,0
|
|
20240528,111900,17017249,1180,1180,1180,1180,0
|
|
20240528,111800,17017249,1180,1180,1180,1180,0
|
|
20240528,111700,17017249,1180,1180,1180,1180,0
|
|
20240528,111600,17017249,1180,1180,1180,1180,0
|
|
20240528,111500,17017249,1180,1180,1180,1180,0
|
|
20240528,111400,17017249,1180,1180,1180,1180,0
|
|
20240528,111300,17017249,1180,1180,1180,1180,0
|
|
20240528,111200,17017249,1180,1180,1180,1180,0
|
|
20240528,111100,17017249,1180,1180,1180,1180,0
|
|
20240528,111000,17017249,1180,1180,1180,1180,0
|
|
20240528,110900,17017249,1180,1180,1180,1180,0
|
|
20240528,110800,17017249,1180,1180,1180,1180,0
|
|
20240528,110700,17017249,1180,1180,1180,1180,0
|
|
20240528,110600,17017249,1180,1180,1180,1180,0
|
|
20240528,110500,17017249,1180,1180,1180,1180,0
|
|
20240528,110400,17017249,1180,1180,1180,1180,0
|
|
20240528,110300,17017249,1180,1180,1180,1180,0
|
|
20240528,110200,17017249,1180,1180,1180,1180,0
|
|
20240528,110100,17017249,1180,1180,1180,1180,24
|
|
20240528,110000,16988929,1180,1180,1180,1180,0
|
|
20240528,105900,16988929,1180,1180,1180,1180,0
|
|
20240528,105800,16988929,1180,1180,1180,1180,0
|
|
20240528,105700,16988929,1180,1180,1180,1180,0
|
|
20240528,105600,16988929,1180,1180,1180,1180,0
|
|
20240528,105500,16988929,1180,1179,1180,1179,3
|
|
20240528,105400,16985391,1178,1178,1179,1178,1004
|
|
20240528,105300,15802678,1179,1179,1179,1179,0
|
|
20240528,105200,15802678,1179,1179,1180,1179,3
|
|
20240528,105100,15799140,1178,1178,1178,1178,1000
|
|
20240528,105000,14621140,1180,1180,1180,1180,0
|
|
20240528,104900,14621140,1180,1178,1180,1178,1001
|
|
20240528,104800,13441960,1180,1180,1180,1180,0
|
|
20240528,104700,13441960,1180,1180,1180,1180,0
|
|
20240528,104600,13441960,1180,1180,1180,1180,1
|
|
20240528,104500,13440780,1180,1180,1180,1180,5049
|
|
20240528,104400,7482960,1182,1182,1182,1182,0
|
|
20240528,104300,7482960,1182,1182,1182,1182,0
|
|
20240528,104200,7482960,1182,1182,1182,1182,0
|
|
20240528,104100,7482960,1182,1182,1182,1182,0
|
|
20240528,104000,7482960,1182,1182,1182,1182,0
|
|
20240528,103900,7482960,1182,1182,1182,1182,0
|
|
20240528,103800,7482960,1182,1182,1182,1182,0
|
|
20240528,103700,7482960,1182,1182,1182,1182,0
|
|
20240528,103600,7482960,1182,1182,1182,1182,0
|
|
20240528,103500,7482960,1182,1182,1182,1182,0
|
|
20240528,103400,7482960,1182,1182,1182,1182,0
|
|
20240528,103300,7482960,1182,1182,1182,1182,0
|
|
20240528,103200,7482960,1182,1182,1182,1182,0
|
|
20240528,103100,7482960,1182,1182,1182,1182,0
|
|
20240528,103000,7482960,1182,1182,1182,1182,0
|
|
20240528,102900,7482960,1182,1182,1182,1182,0
|
|
20240528,102800,7482960,1182,1182,1182,1182,260
|
|
20240528,102700,7175640,1182,1182,1182,1182,0
|
|
20240528,102600,7175640,1182,1182,1182,1182,0
|
|
20240528,102500,7175640,1182,1181,1182,1180,7
|
|
20240528,102400,7167372,1180,1180,1180,1180,767
|
|
20240528,102300,6262312,1181,1181,1181,1181,0
|
|
20240528,102200,6262312,1181,1181,1181,1181,1
|
|
20240528,102100,6261131,1180,1180,1180,1180,1100
|
|
20240528,102000,4963131,1180,1180,1180,1180,2
|
|
20240528,101900,4960771,1180,1180,1180,1180,6
|
|
20240528,101800,4953691,1180,1180,1180,1180,0
|
|
20240528,101700,4953691,1180,1180,1180,1180,0
|
|
20240528,101600,4953691,1180,1180,1180,1180,0
|
|
20240528,101500,4953691,1180,1180,1180,1180,0
|
|
20240528,101400,4953691,1180,1180,1180,1180,1
|
|
20240528,101300,4952511,1179,1179,1179,1179,0
|
|
20240528,101200,4952511,1179,1179,1179,1179,1
|
|
20240528,101100,4951332,1177,1177,1177,1177,444
|
|
20240528,101000,4428744,1179,1179,1179,1179,1
|
|
20240528,100900,4427565,1179,1179,1179,1179,200
|
|
20240528,100800,4191765,1179,1179,1179,1179,100
|
|
20240528,100700,4073865,1179,1179,1179,1179,1
|
|
20240528,100600,4072686,1179,1179,1179,1179,0
|
|
20240528,100500,4072686,1179,1179,1179,1179,0
|
|
20240528,100400,4072686,1179,1179,1179,1179,0
|
|
20240528,100300,4072686,1179,1179,1179,1179,0
|
|
20240528,100200,4072686,1179,1179,1179,1179,1
|
|
20240528,100100,4071507,1179,1179,1179,1179,0
|
|
20240528,100000,4071507,1179,1179,1179,1179,0
|
|
20240528,095900,4071507,1179,1179,1179,1179,1
|
|
20240528,095800,4070328,1178,1178,1178,1178,39
|
|
20240528,095700,4024386,1179,1179,1179,1179,0
|
|
20240528,095600,4024386,1179,1179,1179,1179,0
|
|
20240528,095500,4024386,1179,1179,1179,1179,0
|
|
20240528,095400,4024386,1179,1179,1179,1179,1
|
|
20240528,095300,4023207,1179,1179,1179,1179,1
|
|
20240528,095200,4022028,1179,1179,1179,1179,0
|
|
20240528,095100,4022028,1179,1179,1179,1179,0
|
|
20240528,095000,4022028,1179,1179,1179,1179,0
|
|
20240528,094900,4022028,1179,1179,1179,1179,0
|
|
20240528,094800,4022028,1179,1179,1179,1179,20
|
|
20240528,094700,3998448,1182,1182,1182,1182,0
|
|
20240528,094600,3998448,1182,1182,1182,1182,0
|
|
20240528,094500,3998448,1182,1182,1182,1182,0
|
|
20240528,094400,3998448,1182,1182,1182,1182,0
|
|
20240528,094300,3998448,1182,1182,1182,1182,0
|
|
20240528,094200,3998448,1182,1182,1182,1182,0
|
|
20240528,094100,3998448,1182,1182,1182,1182,0
|
|
20240528,094000,3998448,1182,1182,1182,1182,0
|
|
20240528,093900,3998448,1182,1182,1182,1182,0
|
|
20240528,093800,3998448,1182,1182,1182,1182,0
|
|
20240528,093700,3998448,1182,1182,1182,1182,3
|
|
20240528,093600,3994902,1182,1182,1182,1182,3
|
|
20240528,093500,3991356,1182,1177,1182,1174,118
|
|
20240528,093400,3852771,1182,1182,1182,1182,0
|
|
20240528,093300,3852771,1182,1182,1182,1182,3
|
|
20240528,093200,3849225,1182,1182,1182,1182,0
|
|
20240528,093100,3849225,1182,1182,1182,1182,0
|
|
20240528,093000,3849225,1182,1182,1182,1182,0
|
|
20240528,092900,3849225,1182,1182,1182,1182,0
|
|
20240528,092800,3849225,1182,1182,1182,1182,0
|
|
20240528,092700,3849225,1182,1182,1182,1182,0
|
|
20240528,092600,3849225,1182,1182,1182,1182,0
|
|
20240528,092500,3849225,1182,1182,1182,1182,3
|
|
20240528,092400,3845679,1182,1179,1182,1179,25
|
|
20240528,092300,3816201,1182,1182,1182,1182,0
|
|
20240528,092200,3816201,1182,1182,1182,1182,0
|
|
20240528,092100,3816201,1182,1182,1182,1182,0
|
|
20240528,092000,3816201,1182,1179,1182,1179,2
|
|
20240528,091900,3813840,1185,1185,1185,1185,0
|
|
20240528,091800,3813840,1185,1179,1185,1179,77
|
|
20240528,091700,3723046,1179,1179,1179,1179,1
|
|
20240528,091600,3721867,1179,1179,1179,1179,9
|
|
20240528,091500,3711256,1179,1179,1179,1179,1
|
|
20240528,091400,3710077,1179,1179,1179,1173,2345
|
|
20240528,091300,959373,1179,1179,1179,1179,0
|
|
20240528,091200,959373,1179,1178,1179,1173,234
|
|
20240528,091100,683810,1179,1179,1179,1179,1
|
|
20240528,091000,682631,1179,1179,1179,1179,1
|
|
20240528,090900,681452,1179,1179,1179,1179,1
|
|
20240528,090800,680273,1179,1179,1179,1179,0
|
|
20240528,090700,680273,1179,1179,1179,1179,1
|
|
20240528,090600,679094,1179,1178,1179,1178,78
|
|
20240528,090500,587142,1179,1179,1179,1179,0
|
|
20240528,090400,587142,1179,1179,1179,1179,0
|
|
20240528,090300,587142,1179,1179,1179,1179,3
|
|
20240528,090200,583605,1179,1179,1179,1179,1
|
|
20240528,090100,582426,1179,1179,1179,1179,1
|
|
20240528,090000,581247,1179,1179,1179,1179,493
|