592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,184900,135853033,1064,1064,1064,1064,342
|
|
20240529,184800,135853033,1064,1064,1064,1064,0
|
|
20240529,184700,135853033,1064,1064,1064,1064,0
|
|
20240529,184600,135853033,1064,1064,1064,1064,0
|
|
20240529,184500,135853033,1064,1064,1064,1064,0
|
|
20240529,184400,135853033,1064,1064,1064,1064,0
|
|
20240529,184300,135853033,1064,1064,1064,1064,0
|
|
20240529,184200,135853033,1064,1064,1064,1064,0
|
|
20240529,184100,135853033,1064,1064,1064,1064,0
|
|
20240529,184000,135853033,1064,1064,1064,1064,0
|
|
20240529,183900,135853033,1064,1064,1064,1064,0
|
|
20240529,183800,135853033,1064,1064,1064,1064,0
|
|
20240529,183700,135853033,1064,1064,1064,1064,0
|
|
20240529,183600,135853033,1064,1064,1064,1064,0
|
|
20240529,183500,135853033,1064,1064,1064,1064,0
|
|
20240529,183400,135853033,1064,1064,1064,1064,0
|
|
20240529,183300,135853033,1064,1064,1064,1064,0
|
|
20240529,183200,135853033,1064,1064,1064,1064,0
|
|
20240529,183100,135853033,1064,1064,1064,1064,0
|
|
20240529,183000,135853033,1064,1064,1064,1064,0
|
|
20240529,182900,135853033,1064,1064,1064,1064,0
|
|
20240529,182800,135853033,1064,1064,1064,1064,0
|
|
20240529,182700,135853033,1064,1064,1064,1064,0
|
|
20240529,182600,135853033,1064,1064,1064,1064,0
|
|
20240529,182500,135853033,1064,1064,1064,1064,0
|
|
20240529,182400,135853033,1064,1064,1064,1064,0
|
|
20240529,182300,135853033,1064,1064,1064,1064,0
|
|
20240529,182200,135853033,1064,1064,1064,1064,0
|
|
20240529,182100,135853033,1064,1064,1064,1064,0
|
|
20240529,182000,135853033,1064,1064,1064,1064,0
|
|
20240529,181900,135853033,1064,1064,1064,1064,342
|
|
20240529,181800,135853033,1064,1064,1064,1064,0
|
|
20240529,181700,135853033,1064,1064,1064,1064,0
|
|
20240529,181600,135853033,1064,1064,1064,1064,0
|
|
20240529,181500,135853033,1064,1064,1064,1064,0
|
|
20240529,181400,135853033,1064,1064,1064,1064,0
|
|
20240529,181300,135853033,1064,1064,1064,1064,0
|
|
20240529,181200,135853033,1064,1064,1064,1064,0
|
|
20240529,181100,135853033,1064,1064,1064,1064,0
|
|
20240529,181000,135853033,1064,1064,1064,1064,0
|
|
20240529,180900,135853033,1064,1064,1064,1064,0
|
|
20240529,180800,135853033,1064,1064,1064,1064,0
|
|
20240529,180700,135853033,1064,1064,1064,1064,0
|
|
20240529,180600,135853033,1064,1064,1064,1064,0
|
|
20240529,180500,135853033,1064,1064,1064,1064,0
|
|
20240529,180400,135853033,1064,1064,1064,1064,0
|
|
20240529,180300,135853033,1064,1064,1064,1064,0
|
|
20240529,180200,135853033,1064,1064,1064,1064,0
|
|
20240529,180100,135853033,1064,1064,1064,1064,0
|
|
20240529,180000,135853033,1064,1064,1064,1064,0
|
|
20240529,175900,135853033,1064,1064,1064,1064,0
|
|
20240529,175800,135853033,1064,1064,1064,1064,0
|
|
20240529,175700,135853033,1064,1064,1064,1064,0
|
|
20240529,175600,135853033,1064,1064,1064,1064,0
|
|
20240529,175500,135853033,1064,1064,1064,1064,0
|
|
20240529,175400,135853033,1064,1064,1064,1064,0
|
|
20240529,175300,135853033,1064,1064,1064,1064,0
|
|
20240529,175200,135853033,1064,1064,1064,1064,0
|
|
20240529,175100,135853033,1064,1064,1064,1064,0
|
|
20240529,175000,135853033,1064,1064,1064,1064,0
|
|
20240529,174900,135853033,1064,1064,1064,1064,342
|
|
20240529,174800,135853033,1064,1064,1064,1064,0
|
|
20240529,174700,135853033,1064,1064,1064,1064,0
|
|
20240529,174600,135853033,1064,1064,1064,1064,0
|
|
20240529,174500,135853033,1064,1064,1064,1064,0
|
|
20240529,174400,135853033,1064,1064,1064,1064,0
|
|
20240529,174300,135853033,1064,1064,1064,1064,0
|
|
20240529,174200,135853033,1064,1064,1064,1064,0
|
|
20240529,174100,135853033,1064,1064,1064,1064,0
|
|
20240529,174000,135853033,1064,1064,1064,1064,0
|
|
20240529,173900,135853033,1064,1064,1064,1064,0
|
|
20240529,173800,135853033,1064,1064,1064,1064,0
|
|
20240529,173700,135853033,1064,1064,1064,1064,0
|
|
20240529,173600,135853033,1064,1064,1064,1064,0
|
|
20240529,173500,135853033,1064,1064,1064,1064,0
|
|
20240529,173400,135853033,1064,1064,1064,1064,0
|
|
20240529,173300,135853033,1064,1064,1064,1064,0
|
|
20240529,173200,135853033,1064,1064,1064,1064,0
|
|
20240529,173100,135853033,1064,1064,1064,1064,0
|
|
20240529,173000,135853033,1064,1064,1064,1064,0
|
|
20240529,172900,135853033,1064,1064,1064,1064,0
|
|
20240529,172800,135853033,1064,1064,1064,1064,0
|
|
20240529,172700,135853033,1064,1064,1064,1064,0
|
|
20240529,172600,135853033,1064,1064,1064,1064,0
|
|
20240529,172500,135853033,1064,1064,1064,1064,0
|
|
20240529,172400,135853033,1064,1064,1064,1064,0
|
|
20240529,172300,135853033,1064,1064,1064,1064,0
|
|
20240529,172200,135853033,1064,1064,1064,1064,0
|
|
20240529,172100,135853033,1064,1064,1064,1064,0
|
|
20240529,172000,135853033,1064,1064,1064,1064,0
|
|
20240529,171900,135853033,1064,1064,1064,1064,342
|
|
20240529,171800,135853033,1064,1064,1064,1064,0
|
|
20240529,171700,135853033,1064,1064,1064,1064,0
|
|
20240529,171600,135853033,1064,1064,1064,1064,0
|
|
20240529,171500,135853033,1064,1064,1064,1064,0
|
|
20240529,171400,135853033,1064,1064,1064,1064,0
|
|
20240529,171300,135853033,1064,1064,1064,1064,0
|
|
20240529,171200,135853033,1064,1064,1064,1064,0
|
|
20240529,171100,135853033,1064,1064,1064,1064,0
|
|
20240529,171000,135853033,1064,1064,1064,1064,0
|
|
20240529,170900,135853033,1064,1064,1064,1064,0
|
|
20240529,170800,135853033,1064,1064,1064,1064,0
|
|
20240529,170700,135853033,1064,1064,1064,1064,0
|
|
20240529,170600,135853033,1064,1064,1064,1064,0
|
|
20240529,170500,135853033,1064,1064,1064,1064,0
|
|
20240529,170400,135853033,1064,1064,1064,1064,0
|
|
20240529,170300,135853033,1064,1064,1064,1064,0
|
|
20240529,170200,135853033,1064,1064,1064,1064,0
|
|
20240529,170100,135853033,1064,1064,1064,1064,0
|
|
20240529,170000,135853033,1064,1064,1064,1064,0
|
|
20240529,165900,135853033,1064,1064,1064,1064,0
|
|
20240529,165800,135853033,1064,1064,1064,1064,0
|
|
20240529,165700,135853033,1064,1064,1064,1064,0
|
|
20240529,165600,135853033,1064,1064,1064,1064,0
|
|
20240529,165500,135853033,1064,1064,1064,1064,0
|
|
20240529,165400,135853033,1064,1064,1064,1064,0
|
|
20240529,165300,135853033,1064,1064,1064,1064,0
|
|
20240529,165200,135853033,1064,1064,1064,1064,0
|
|
20240529,165100,135853033,1064,1064,1064,1064,0
|
|
20240529,165000,135853033,1064,1064,1064,1064,0
|
|
20240529,164900,135853033,1064,1064,1064,1064,342
|
|
20240529,164800,135853033,1064,1064,1064,1064,0
|
|
20240529,164700,135853033,1064,1064,1064,1064,0
|
|
20240529,164600,135853033,1064,1064,1064,1064,0
|
|
20240529,164500,135853033,1064,1064,1064,1064,0
|
|
20240529,164400,135853033,1064,1064,1064,1064,0
|
|
20240529,164300,135853033,1064,1064,1064,1064,0
|
|
20240529,164200,135853033,1064,1064,1064,1064,0
|
|
20240529,164100,135853033,1064,1064,1064,1064,0
|
|
20240529,164000,135853033,1064,1064,1064,1064,0
|
|
20240529,163900,135853033,1064,1064,1064,1064,0
|
|
20240529,163800,135853033,1064,1064,1064,1064,0
|
|
20240529,163700,135853033,1064,1064,1064,1064,0
|
|
20240529,163600,135853033,1064,1064,1064,1064,0
|
|
20240529,163500,135853033,1064,1064,1064,1064,0
|
|
20240529,163400,135853033,1064,1064,1064,1064,0
|
|
20240529,163300,135853033,1064,1064,1064,1064,0
|
|
20240529,163200,135853033,1064,1064,1064,1064,0
|
|
20240529,163100,135853033,1064,1064,1064,1064,0
|
|
20240529,163000,135853033,1064,1064,1064,1064,0
|
|
20240529,162900,135853033,1064,1064,1064,1064,0
|
|
20240529,162800,135853033,1064,1064,1064,1064,0
|
|
20240529,162700,135853033,1064,1064,1064,1064,0
|
|
20240529,162600,135853033,1064,1064,1064,1064,0
|
|
20240529,162500,135853033,1064,1064,1064,1064,0
|
|
20240529,162400,135853033,1064,1064,1064,1064,0
|
|
20240529,162300,135853033,1064,1064,1064,1064,0
|
|
20240529,162200,135853033,1064,1064,1064,1064,0
|
|
20240529,162100,135853033,1064,1064,1064,1064,0
|
|
20240529,162000,135853033,1064,1064,1064,1064,0
|
|
20240529,161900,135853033,1064,1064,1064,1064,342
|
|
20240529,161800,135853033,1064,1064,1064,1064,0
|
|
20240529,161700,135853033,1064,1064,1064,1064,0
|
|
20240529,161600,135853033,1064,1064,1064,1064,0
|
|
20240529,161500,135853033,1064,1064,1064,1064,0
|
|
20240529,161400,135853033,1064,1064,1064,1064,0
|
|
20240529,161300,135853033,1064,1064,1064,1064,0
|
|
20240529,161200,135853033,1064,1064,1064,1064,0
|
|
20240529,161100,135853033,1064,1064,1064,1064,0
|
|
20240529,161000,135853033,1064,1064,1064,1064,0
|
|
20240529,160900,135853033,1064,1064,1064,1064,0
|
|
20240529,160800,135853033,1064,1064,1064,1064,0
|
|
20240529,160700,135853033,1064,1064,1064,1064,0
|
|
20240529,160600,135853033,1064,1064,1064,1064,0
|
|
20240529,160500,135853033,1064,1064,1064,1064,0
|
|
20240529,160400,135853033,1064,1064,1064,1064,0
|
|
20240529,160300,135853033,1064,1064,1064,1064,0
|
|
20240529,160200,135853033,1064,1064,1064,1064,0
|
|
20240529,160100,135853033,1064,1064,1064,1064,0
|
|
20240529,160000,135853033,1064,1064,1064,1064,0
|
|
20240529,155900,135853033,1064,1064,1064,1064,0
|
|
20240529,155800,135853033,1064,1064,1064,1064,0
|
|
20240529,155700,135853033,1064,1064,1064,1064,0
|
|
20240529,155600,135853033,1064,1064,1064,1064,0
|
|
20240529,155500,135853033,1064,1064,1064,1064,0
|
|
20240529,155400,135853033,1064,1064,1064,1064,0
|
|
20240529,155300,135853033,1064,1064,1064,1064,0
|
|
20240529,155200,135853033,1064,1064,1064,1064,0
|
|
20240529,155100,135853033,1064,1064,1064,1064,0
|
|
20240529,155000,135853033,1064,1064,1064,1064,0
|
|
20240529,154900,135853033,1064,1064,1064,1064,342
|
|
20240529,154800,135853033,1064,1064,1064,1064,0
|
|
20240529,154700,135853033,1064,1064,1064,1064,0
|
|
20240529,154600,135853033,1064,1064,1064,1064,0
|
|
20240529,154500,135853033,1064,1064,1064,1064,0
|
|
20240529,154400,135853033,1064,1064,1064,1064,0
|
|
20240529,154300,135853033,1064,1064,1064,1064,0
|
|
20240529,154200,135853033,1064,1064,1064,1064,0
|
|
20240529,154100,135853033,1064,1064,1064,1064,0
|
|
20240529,154000,135853033,1064,1064,1064,1064,0
|
|
20240529,153900,135853033,1064,1064,1064,1064,0
|
|
20240529,153800,135853033,1064,1064,1064,1064,0
|
|
20240529,153700,135853033,1064,1064,1064,1064,0
|
|
20240529,153600,135853033,1064,1064,1064,1064,0
|
|
20240529,153500,135853033,1064,1064,1064,1064,0
|
|
20240529,153400,135853033,1064,1064,1064,1064,0
|
|
20240529,153300,135853033,1064,1064,1064,1064,0
|
|
20240529,153200,135853033,1064,1064,1064,1064,0
|
|
20240529,153100,135853033,1064,1064,1064,1064,0
|
|
20240529,153000,135853033,1064,1064,1064,1064,342
|
|
20240529,152900,135489145,1051,1051,1051,1051,0
|
|
20240529,152800,135489145,1051,1051,1051,1051,0
|
|
20240529,152700,135489145,1051,1051,1051,1051,0
|
|
20240529,152600,135489145,1051,1051,1051,1051,0
|
|
20240529,152500,135489145,1051,1051,1051,1051,0
|
|
20240529,152400,135489145,1051,1051,1051,1051,0
|
|
20240529,152300,135489145,1051,1051,1051,1051,0
|
|
20240529,152200,135489145,1051,1051,1051,1051,0
|
|
20240529,152100,135489145,1051,1051,1051,1051,0
|
|
20240529,152000,135489145,1051,1051,1051,1051,0
|
|
20240529,151900,135489145,1051,1051,1051,1051,1177
|
|
20240529,151800,134252118,1056,1056,1056,1056,0
|
|
20240529,151700,134252118,1056,1056,1056,1056,0
|
|
20240529,151600,134252118,1056,1056,1056,1056,29
|
|
20240529,151500,134221494,1056,1056,1056,1056,3
|
|
20240529,151400,134218326,1057,1057,1057,1057,8
|
|
20240529,151300,134209870,1057,1057,1057,1057,0
|
|
20240529,151200,134209870,1057,1056,1057,1056,717
|
|
20240529,151100,133452717,1056,1056,1056,1056,0
|
|
20240529,151000,133452717,1056,1056,1056,1056,0
|
|
20240529,150900,133452717,1056,1056,1056,1056,0
|
|
20240529,150800,133452717,1056,1056,1056,1056,1
|
|
20240529,150700,133451661,1051,1051,1051,1051,100
|
|
20240529,150600,133346561,1052,1052,1052,1052,0
|
|
20240529,150500,133346561,1052,1052,1052,1052,0
|
|
20240529,150400,133346561,1052,1052,1052,1052,0
|
|
20240529,150300,133346561,1052,1059,1059,1052,73
|
|
20240529,150200,133269758,1050,1050,1050,1050,0
|
|
20240529,150100,133269758,1050,1053,1053,1049,10174
|
|
20240529,150000,122577890,1053,1053,1053,1053,0
|
|
20240529,145900,122577890,1053,1058,1060,1053,4398
|
|
20240529,145800,117936724,1058,1058,1058,1058,0
|
|
20240529,145700,117936724,1058,1055,1058,1055,604
|
|
20240529,145600,117299501,1055,1055,1055,1055,22
|
|
20240529,145500,117276291,1055,1058,1058,1055,62
|
|
20240529,145400,117210851,1058,1058,1058,1058,1
|
|
20240529,145300,117209793,1053,1056,1056,1053,2503
|
|
20240529,145200,114570193,1057,1057,1057,1057,0
|
|
20240529,145100,114570193,1057,1061,1061,1057,1211
|
|
20240529,145000,113287270,1061,1061,1061,1061,0
|
|
20240529,144900,113287270,1061,1060,1061,1060,276
|
|
20240529,144800,112994689,1061,1061,1061,1061,0
|
|
20240529,144700,112994689,1061,1061,1061,1061,1
|
|
20240529,144600,112993628,1057,1057,1057,1057,99
|
|
20240529,144500,112888985,1057,1060,1060,1057,1248
|
|
20240529,144400,111569840,1060,1060,1060,1060,0
|
|
20240529,144300,111569840,1060,1060,1060,1060,0
|
|
20240529,144200,111569840,1060,1060,1060,1060,0
|
|
20240529,144100,111569840,1060,1060,1060,1060,22
|
|
20240529,144000,111546520,1060,1060,1060,1060,0
|
|
20240529,143900,111546520,1060,1060,1060,1060,0
|
|
20240529,143800,111546520,1060,1060,1060,1060,0
|
|
20240529,143700,111546520,1060,1060,1060,1060,0
|
|
20240529,143600,111546520,1060,1060,1060,1060,26
|
|
20240529,143500,111518960,1060,1060,1060,1060,0
|
|
20240529,143400,111518960,1060,1060,1060,1060,19
|
|
20240529,143300,111498820,1063,1063,1063,1063,0
|
|
20240529,143200,111498820,1063,1062,1063,1057,1559
|
|
20240529,143100,109848180,1063,1062,1063,1062,81
|
|
20240529,143000,109762101,1062,1062,1062,1062,0
|
|
20240529,142900,109762101,1062,1062,1062,1062,0
|
|
20240529,142800,109762101,1062,1061,1062,1061,101
|
|
20240529,142700,109654939,1061,1061,1061,1061,0
|
|
20240529,142600,109654939,1061,1061,1061,1061,22
|
|
20240529,142500,109631597,1062,1062,1062,1062,0
|
|
20240529,142400,109631597,1062,1062,1062,1062,0
|
|
20240529,142300,109631597,1062,1062,1062,1062,0
|
|
20240529,142200,109631597,1062,1062,1062,1062,20
|
|
20240529,142100,109610357,1063,1063,1063,1063,0
|
|
20240529,142000,109610357,1063,1063,1063,1063,0
|
|
20240529,141900,109610357,1063,1063,1063,1063,0
|
|
20240529,141800,109610357,1063,1063,1063,1063,9
|
|
20240529,141700,109600790,1062,1062,1062,1062,100
|
|
20240529,141600,109494590,1060,1060,1060,1060,0
|
|
20240529,141500,109494590,1060,1061,1061,1060,1010
|
|
20240529,141400,108423929,1062,1062,1062,1062,0
|
|
20240529,141300,108423929,1062,1062,1062,1062,100
|
|
20240529,141200,108317729,1063,1063,1063,1063,0
|
|
20240529,141100,108317729,1063,1063,1063,1063,0
|
|
20240529,141000,108317729,1063,1063,1063,1063,0
|
|
20240529,140900,108317729,1063,1063,1063,1063,1
|
|
20240529,140800,108316666,1063,1063,1063,1063,0
|
|
20240529,140700,108316666,1063,1062,1063,1062,18
|
|
20240529,140600,108297543,1063,1063,1063,1063,12
|
|
20240529,140500,108284787,1063,1063,1063,1063,180
|
|
20240529,140400,108093447,1064,1064,1064,1064,0
|
|
20240529,140300,108093447,1064,1064,1064,1064,8
|
|
20240529,140200,108084935,1063,1063,1063,1063,0
|
|
20240529,140100,108084935,1063,1063,1063,1063,22
|
|
20240529,140000,108061549,1064,1064,1064,1064,0
|
|
20240529,135900,108061549,1064,1064,1064,1064,79
|
|
20240529,135800,107977493,1063,1063,1063,1063,0
|
|
20240529,135700,107977493,1063,1063,1063,1063,21
|
|
20240529,135600,107955170,1064,1064,1064,1064,79
|
|
20240529,135500,107871114,1063,1063,1063,1063,0
|
|
20240529,135400,107871114,1063,1063,1063,1063,21
|
|
20240529,135300,107848791,1064,1064,1064,1064,36
|
|
20240529,135200,107810487,1064,1064,1064,1064,0
|
|
20240529,135100,107810487,1064,1064,1064,1064,0
|
|
20240529,135000,107810487,1064,1064,1064,1064,0
|
|
20240529,134900,107810487,1064,1064,1064,1064,0
|
|
20240529,134800,107810487,1064,1064,1064,1064,50
|
|
20240529,134700,107757287,1064,1064,1064,1064,11
|
|
20240529,134600,107745583,1065,1065,1065,1065,0
|
|
20240529,134500,107745583,1065,1065,1065,1065,0
|
|
20240529,134400,107745583,1065,1065,1065,1065,0
|
|
20240529,134300,107745583,1065,1065,1065,1065,0
|
|
20240529,134200,107745583,1065,1061,1065,1061,26
|
|
20240529,134100,107717978,1063,1063,1063,1063,8
|
|
20240529,134000,107709474,1063,1063,1063,1063,5
|
|
20240529,133900,107704159,1063,1062,1063,1060,17
|
|
20240529,133800,107686116,1062,1062,1062,1062,252
|
|
20240529,133700,107418492,1060,1060,1060,1060,0
|
|
20240529,133600,107418492,1060,1060,1060,1060,0
|
|
20240529,133500,107418492,1060,1060,1060,1060,0
|
|
20240529,133400,107418492,1060,1060,1060,1060,0
|
|
20240529,133300,107418492,1060,1060,1060,1060,0
|
|
20240529,133200,107418492,1060,1060,1060,1060,142
|
|
20240529,133100,107267972,1060,1061,1061,1060,2581
|
|
20240529,133000,104530198,1064,1064,1064,1064,100
|
|
20240529,132900,104423798,1066,1066,1066,1066,0
|
|
20240529,132800,104423798,1066,1066,1066,1066,0
|
|
20240529,132700,104423798,1066,1066,1066,1066,0
|
|
20240529,132600,104423798,1066,1066,1066,1066,0
|
|
20240529,132500,104423798,1066,1066,1066,1066,6
|
|
20240529,132400,104417402,1063,1064,1064,1061,3018
|
|
20240529,132300,101209839,1075,1075,1075,1075,0
|
|
20240529,132200,101209839,1075,1075,1075,1075,0
|
|
20240529,132100,101209839,1075,1075,1075,1075,0
|
|
20240529,132000,101209839,1075,1075,1075,1075,0
|
|
20240529,131900,101209839,1075,1075,1075,1075,0
|
|
20240529,131800,101209839,1075,1066,1075,1064,1456
|
|
20240529,131700,99659986,1068,1076,1076,1068,1110
|
|
20240529,131600,98471227,1076,1076,1076,1076,1000
|
|
20240529,131500,97395227,1076,1076,1076,1076,0
|
|
20240529,131400,97395227,1076,1076,1076,1076,0
|
|
20240529,131300,97395227,1076,1076,1076,1076,0
|
|
20240529,131200,97395227,1076,1076,1076,1076,0
|
|
20240529,131100,97395227,1076,1076,1076,1076,1
|
|
20240529,131000,97394151,1075,1075,1075,1075,1
|
|
20240529,130900,97393076,1068,1068,1068,1068,0
|
|
20240529,130800,97393076,1068,1068,1068,1068,0
|
|
20240529,130700,97393076,1068,1068,1068,1068,0
|
|
20240529,130600,97393076,1068,1068,1068,1068,0
|
|
20240529,130500,97393076,1068,1068,1068,1068,0
|
|
20240529,130400,97393076,1068,1068,1068,1068,0
|
|
20240529,130300,97393076,1068,1068,1068,1068,0
|
|
20240529,130200,97393076,1068,1068,1068,1068,0
|
|
20240529,130100,97393076,1068,1068,1068,1068,0
|
|
20240529,130000,97393076,1068,1068,1068,1068,0
|
|
20240529,125900,97393076,1068,1068,1068,1068,0
|
|
20240529,125800,97393076,1068,1068,1068,1068,0
|
|
20240529,125700,97393076,1068,1068,1068,1068,0
|
|
20240529,125600,97393076,1068,1068,1068,1068,21
|
|
20240529,125500,97370648,1068,1067,1068,1067,557
|
|
20240529,125400,96775918,1068,1068,1068,1068,0
|
|
20240529,125300,96775918,1068,1068,1068,1068,0
|
|
20240529,125200,96775918,1068,1068,1068,1068,0
|
|
20240529,125100,96775918,1068,1068,1068,1068,0
|
|
20240529,125000,96775918,1068,1068,1068,1068,0
|
|
20240529,124900,96775918,1068,1068,1068,1068,0
|
|
20240529,124800,96775918,1068,1068,1068,1068,0
|
|
20240529,124700,96775918,1068,1068,1068,1068,0
|
|
20240529,124600,96775918,1068,1068,1068,1068,26
|
|
20240529,124500,96748150,1066,1068,1068,1066,190
|
|
20240529,124400,96545439,1067,1067,1067,1067,0
|
|
20240529,124300,96545439,1067,1067,1067,1067,0
|
|
20240529,124200,96545439,1067,1067,1067,1067,0
|
|
20240529,124100,96545439,1067,1067,1067,1067,0
|
|
20240529,124000,96545439,1067,1067,1067,1067,0
|
|
20240529,123900,96545439,1067,1067,1067,1067,0
|
|
20240529,123800,96545439,1067,1067,1067,1067,0
|
|
20240529,123700,96545439,1067,1067,1067,1067,0
|
|
20240529,123600,96545439,1067,1067,1067,1067,0
|
|
20240529,123500,96545439,1067,1067,1067,1067,0
|
|
20240529,123400,96545439,1067,1069,1070,1067,2730
|
|
20240529,123300,93624626,1070,1070,1070,1070,0
|
|
20240529,123200,93624626,1070,1070,1070,1070,0
|
|
20240529,123100,93624626,1070,1070,1070,1070,0
|
|
20240529,123000,93624626,1070,1070,1070,1070,0
|
|
20240529,122900,93624626,1070,1070,1070,1070,0
|
|
20240529,122800,93624626,1070,1070,1070,1070,10
|
|
20240529,122700,93613926,1071,1071,1071,1071,0
|
|
20240529,122600,93613926,1071,1071,1071,1071,0
|
|
20240529,122500,93613926,1071,1071,1071,1071,0
|
|
20240529,122400,93613926,1071,1071,1071,1071,0
|
|
20240529,122300,93613926,1071,1071,1071,1071,0
|
|
20240529,122200,93613926,1071,1071,1071,1071,0
|
|
20240529,122100,93613926,1071,1071,1071,1071,0
|
|
20240529,122000,93613926,1071,1071,1071,1071,2
|
|
20240529,121900,93611784,1070,1070,1070,1070,0
|
|
20240529,121800,93611784,1070,1070,1070,1070,0
|
|
20240529,121700,93611784,1070,1070,1070,1070,0
|
|
20240529,121600,93611784,1070,1070,1070,1070,0
|
|
20240529,121500,93611784,1070,1070,1070,1070,0
|
|
20240529,121400,93611784,1070,1070,1070,1070,0
|
|
20240529,121300,93611784,1070,1070,1070,1070,646
|
|
20240529,121200,92920564,1070,1070,1070,1070,0
|
|
20240529,121100,92920564,1070,1070,1070,1070,22
|
|
20240529,121000,92897024,1070,1070,1070,1070,0
|
|
20240529,120900,92897024,1070,1070,1070,1070,0
|
|
20240529,120800,92897024,1070,1070,1070,1070,232
|
|
20240529,120700,92648784,1072,1072,1072,1072,0
|
|
20240529,120600,92648784,1072,1072,1072,1072,1
|
|
20240529,120500,92647712,1068,1068,1068,1068,0
|
|
20240529,120400,92647712,1068,1068,1068,1068,0
|
|
20240529,120300,92647712,1068,1068,1068,1068,0
|
|
20240529,120200,92647712,1068,1068,1068,1068,0
|
|
20240529,120100,92647712,1068,1068,1068,1068,0
|
|
20240529,120000,92647712,1068,1068,1068,1068,0
|
|
20240529,115900,92647712,1068,1068,1068,1068,0
|
|
20240529,115800,92647712,1068,1068,1068,1068,705
|
|
20240529,115700,91894772,1076,1076,1076,1076,0
|
|
20240529,115600,91894772,1076,1076,1076,1076,2
|
|
20240529,115500,91892620,1076,1076,1076,1076,1
|
|
20240529,115400,91891544,1076,1076,1076,1076,0
|
|
20240529,115300,91891544,1076,1076,1076,1076,0
|
|
20240529,115200,91891544,1076,1076,1076,1076,0
|
|
20240529,115100,91891544,1076,1076,1076,1076,0
|
|
20240529,115000,91891544,1076,1076,1076,1076,0
|
|
20240529,114900,91891544,1076,1076,1076,1076,0
|
|
20240529,114800,91891544,1076,1076,1076,1076,0
|
|
20240529,114700,91891544,1076,1076,1076,1076,0
|
|
20240529,114600,91891544,1076,1076,1076,1076,30
|
|
20240529,114500,91859264,1076,1076,1076,1076,0
|
|
20240529,114400,91859264,1076,1076,1076,1076,0
|
|
20240529,114300,91859264,1076,1076,1076,1076,0
|
|
20240529,114200,91859264,1076,1076,1076,1076,0
|
|
20240529,114100,91859264,1076,1076,1076,1076,0
|
|
20240529,114000,91859264,1076,1076,1076,1076,0
|
|
20240529,113900,91859264,1076,1076,1076,1076,0
|
|
20240529,113800,91859264,1076,1076,1076,1076,0
|
|
20240529,113700,91859264,1076,1076,1076,1076,0
|
|
20240529,113600,91859264,1076,1076,1076,1076,0
|
|
20240529,113500,91859264,1076,1076,1076,1076,0
|
|
20240529,113400,91859264,1076,1076,1076,1076,0
|
|
20240529,113300,91859264,1076,1076,1076,1076,0
|
|
20240529,113200,91859264,1076,1076,1076,1076,0
|
|
20240529,113100,91859264,1076,1076,1076,1076,0
|
|
20240529,113000,91859264,1076,1076,1076,1076,0
|
|
20240529,112900,91859264,1076,1076,1076,1076,0
|
|
20240529,112800,91859264,1076,1076,1076,1076,0
|
|
20240529,112700,91859264,1076,1076,1076,1076,0
|
|
20240529,112600,91859264,1076,1076,1076,1076,0
|
|
20240529,112500,91859264,1076,1076,1076,1076,0
|
|
20240529,112400,91859264,1076,1076,1076,1076,0
|
|
20240529,112300,91859264,1076,1076,1076,1076,0
|
|
20240529,112200,91859264,1076,1076,1076,1076,0
|
|
20240529,112100,91859264,1076,1076,1076,1076,0
|
|
20240529,112000,91859264,1076,1076,1076,1076,0
|
|
20240529,111900,91859264,1076,1076,1076,1076,0
|
|
20240529,111800,91859264,1076,1075,1076,1075,100
|
|
20240529,111700,91751763,1075,1075,1075,1075,0
|
|
20240529,111600,91751763,1075,1075,1075,1075,0
|
|
20240529,111500,91751763,1075,1075,1075,1075,0
|
|
20240529,111400,91751763,1075,1075,1075,1075,0
|
|
20240529,111300,91751763,1075,1075,1075,1075,0
|
|
20240529,111200,91751763,1075,1075,1075,1075,0
|
|
20240529,111100,91751763,1075,1075,1075,1075,0
|
|
20240529,111000,91751763,1075,1075,1075,1075,0
|
|
20240529,110900,91751763,1075,1075,1075,1075,1
|
|
20240529,110800,91750688,1077,1077,1077,1077,0
|
|
20240529,110700,91750688,1077,1076,1077,1076,50
|
|
20240529,110600,91696855,1077,1077,1077,1077,30
|
|
20240529,110500,91664545,1077,1077,1077,1077,0
|
|
20240529,110400,91664545,1077,1077,1077,1077,0
|
|
20240529,110300,91664545,1077,1077,1077,1077,0
|
|
20240529,110200,91664545,1077,1073,1077,1073,860
|
|
20240529,110100,90740341,1073,1073,1073,1073,2
|
|
20240529,110000,90738195,1072,1071,1074,1071,848
|
|
20240529,105900,89829060,1071,1071,1071,1071,0
|
|
20240529,105800,89829060,1071,1071,1071,1071,0
|
|
20240529,105700,89829060,1071,1071,1071,1071,0
|
|
20240529,105600,89829060,1071,1071,1071,1071,0
|
|
20240529,105500,89829060,1071,1071,1071,1071,69
|
|
20240529,105400,89755161,1071,1071,1071,1071,0
|
|
20240529,105300,89755161,1071,1063,1071,1063,21
|
|
20240529,105200,89732822,1071,1064,1071,1063,10
|
|
20240529,105100,89722169,1071,1071,1071,1071,29
|
|
20240529,105000,89691110,1070,1070,1070,1070,1047
|
|
20240529,104900,88570820,1074,1074,1074,1074,0
|
|
20240529,104800,88570820,1074,1074,1074,1074,0
|
|
20240529,104700,88570820,1074,1074,1074,1074,0
|
|
20240529,104600,88570820,1074,1074,1074,1074,0
|
|
20240529,104500,88570820,1074,1074,1074,1074,0
|
|
20240529,104400,88570820,1074,1074,1074,1074,0
|
|
20240529,104300,88570820,1074,1074,1074,1074,0
|
|
20240529,104200,88570820,1074,1074,1074,1074,1
|
|
20240529,104100,88569746,1066,1066,1066,1066,0
|
|
20240529,104000,88569746,1066,1066,1066,1066,0
|
|
20240529,103900,88569746,1066,1066,1066,1066,0
|
|
20240529,103800,88569746,1066,1066,1066,1066,670
|
|
20240529,103700,87855526,1066,1066,1066,1066,0
|
|
20240529,103600,87855526,1066,1066,1066,1066,6
|
|
20240529,103500,87849130,1066,1066,1066,1066,0
|
|
20240529,103400,87849130,1066,1066,1066,1066,1000
|
|
20240529,103300,86783130,1066,1066,1066,1066,200
|
|
20240529,103200,86569930,1066,1066,1066,1066,0
|
|
20240529,103100,86569930,1066,1066,1066,1066,0
|
|
20240529,103000,86569930,1066,1066,1066,1066,0
|
|
20240529,102900,86569930,1066,1066,1066,1066,0
|
|
20240529,102800,86569930,1066,1066,1066,1066,0
|
|
20240529,102700,86569930,1066,1066,1066,1066,0
|
|
20240529,102600,86569930,1066,1066,1066,1066,0
|
|
20240529,102500,86569930,1066,1066,1066,1066,0
|
|
20240529,102400,86569930,1066,1066,1066,1066,0
|
|
20240529,102300,86569930,1066,1066,1066,1066,0
|
|
20240529,102200,86569930,1066,1066,1066,1066,117
|
|
20240529,102100,86445208,1066,1066,1066,1066,0
|
|
20240529,102000,86445208,1066,1066,1066,1066,0
|
|
20240529,101900,86445208,1066,1066,1066,1066,0
|
|
20240529,101800,86445208,1066,1066,1066,1066,0
|
|
20240529,101700,86445208,1066,1066,1066,1066,0
|
|
20240529,101600,86445208,1066,1066,1066,1066,20
|
|
20240529,101500,86423888,1066,1066,1066,1066,1
|
|
20240529,101400,86422822,1066,1066,1066,1066,0
|
|
20240529,101300,86422822,1066,1066,1066,1066,0
|
|
20240529,101200,86422822,1066,1066,1066,1066,0
|
|
20240529,101100,86422822,1066,1066,1066,1066,0
|
|
20240529,101000,86422822,1066,1066,1066,1066,0
|
|
20240529,100900,86422822,1066,1066,1066,1066,3
|
|
20240529,100800,86419624,1066,1066,1066,1066,0
|
|
20240529,100700,86419624,1066,1061,1066,1060,1001
|
|
20240529,100600,85358353,1063,1063,1063,1063,0
|
|
20240529,100500,85358353,1063,1063,1063,1063,1601
|
|
20240529,100400,83656490,1066,1066,1066,1066,1
|
|
20240529,100300,83655424,1060,1060,1060,1060,0
|
|
20240529,100200,83655424,1060,1060,1060,1060,0
|
|
20240529,100100,83655424,1060,1054,1060,1054,2205
|
|
20240529,100000,81323530,1053,1053,1053,1053,0
|
|
20240529,095900,81323530,1053,1053,1053,1053,0
|
|
20240529,095800,81323530,1053,1053,1053,1053,704
|
|
20240529,095700,80582218,1049,1049,1049,1049,0
|
|
20240529,095600,80582218,1049,1049,1049,1049,0
|
|
20240529,095500,80582218,1049,1049,1049,1049,0
|
|
20240529,095400,80582218,1049,1049,1049,1049,1
|
|
20240529,095300,80581169,1050,1050,1050,1050,1432
|
|
20240529,095200,79077569,1054,1054,1054,1054,0
|
|
20240529,095100,79077569,1054,1054,1054,1054,1
|
|
20240529,095000,79076515,1054,1054,1054,1054,600
|
|
20240529,094900,78444115,1048,1048,1048,1048,50
|
|
20240529,094800,78391715,1048,1053,1053,1048,7545
|
|
20240529,094700,70465570,1058,1054,1058,1054,3
|
|
20240529,094600,70462404,1058,1058,1058,1058,4
|
|
20240529,094500,70458172,1058,1053,1058,1053,501
|
|
20240529,094400,69930614,1058,1055,1058,1053,5088
|
|
20240529,094300,64563691,1055,1055,1055,1055,50
|
|
20240529,094200,64510941,1055,1055,1055,1055,773
|
|
20240529,094100,63695426,1054,1054,1054,1054,0
|
|
20240529,094000,63695426,1054,1054,1054,1054,446
|
|
20240529,093900,63225342,1055,1055,1060,1055,1112
|
|
20240529,093800,62051898,1060,1061,1061,1060,17397
|
|
20240529,093700,43611063,1060,1064,1064,1060,15000
|
|
20240529,093600,27709554,1065,1065,1065,1065,1005
|
|
20240529,093500,26639229,1065,1065,1065,1065,15
|
|
20240529,093400,26623254,1065,1065,1065,1065,780
|
|
20240529,093300,25792554,1065,1065,1065,1065,676
|
|
20240529,093200,25072614,1068,1066,1068,1066,96
|
|
20240529,093100,24970276,1068,1068,1068,1068,998
|
|
20240529,093000,23904412,1069,1070,1070,1069,275
|
|
20240529,092900,23610351,1077,1077,1077,1077,1
|
|
20240529,092800,23609274,1071,1071,1071,1071,0
|
|
20240529,092700,23609274,1071,1072,1072,1071,151
|
|
20240529,092600,23447533,1073,1077,1077,1073,289
|
|
20240529,092500,23136340,1077,1077,1077,1077,0
|
|
20240529,092400,23136340,1077,1077,1077,1077,30
|
|
20240529,092300,23104030,1077,1077,1077,1077,0
|
|
20240529,092200,23104030,1077,1077,1077,1077,0
|
|
20240529,092100,23104030,1077,1077,1077,1077,1
|
|
20240529,092000,23102953,1069,1069,1069,1069,3
|
|
20240529,091900,23099746,1069,1069,1069,1069,0
|
|
20240529,091800,23099746,1069,1069,1069,1069,0
|
|
20240529,091700,23099746,1069,1069,1069,1069,0
|
|
20240529,091600,23099746,1069,1070,1070,1069,2342
|
|
20240529,091500,20594322,1070,1070,1070,1070,713
|
|
20240529,091400,19831412,1070,1070,1070,1070,0
|
|
20240529,091300,19831412,1070,1070,1070,1070,282
|
|
20240529,091200,19529672,1068,1080,1080,1044,10481
|
|
20240529,091100,8436153,1080,1080,1080,1080,4003
|
|
20240529,091000,4112913,1080,1082,1082,1080,208
|
|
20240529,090900,3887953,1083,1083,1083,1083,51
|
|
20240529,090800,3832720,1088,1088,1088,1088,0
|
|
20240529,090700,3832720,1088,1088,1088,1088,1
|
|
20240529,090600,3831632,1083,1083,1083,1083,0
|
|
20240529,090500,3831632,1083,1083,1083,1083,0
|
|
20240529,090400,3831632,1083,1083,1083,1083,0
|
|
20240529,090300,3831632,1083,1083,1083,1083,1004
|
|
20240529,090200,2744300,1088,1088,1088,1088,3
|
|
20240529,090100,2741036,1083,1084,1084,1083,1085
|
|
20240529,090000,1565963,1088,1089,1089,1088,1438
|