595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,185200,252331332,1813,1813,1813,1813,911
|
|
20240527,185100,252331332,1813,1813,1813,1813,0
|
|
20240527,185000,252331332,1813,1813,1813,1813,0
|
|
20240527,184900,252331332,1813,1813,1813,1813,0
|
|
20240527,184800,252331332,1813,1813,1813,1813,0
|
|
20240527,184700,252331332,1813,1813,1813,1813,0
|
|
20240527,184600,252331332,1813,1813,1813,1813,0
|
|
20240527,184500,252331332,1813,1813,1813,1813,0
|
|
20240527,184400,252331332,1813,1813,1813,1813,0
|
|
20240527,184300,252331332,1813,1813,1813,1813,0
|
|
20240527,184200,252331332,1813,1813,1813,1813,0
|
|
20240527,184100,252331332,1813,1813,1813,1813,0
|
|
20240527,184000,252331332,1813,1813,1813,1813,0
|
|
20240527,183900,252331332,1813,1813,1813,1813,0
|
|
20240527,183800,252331332,1813,1813,1813,1813,0
|
|
20240527,183700,252331332,1813,1813,1813,1813,0
|
|
20240527,183600,252331332,1813,1813,1813,1813,0
|
|
20240527,183500,252331332,1813,1813,1813,1813,0
|
|
20240527,183400,252331332,1813,1813,1813,1813,0
|
|
20240527,183300,252331332,1813,1813,1813,1813,0
|
|
20240527,183200,252331332,1813,1813,1813,1813,0
|
|
20240527,183100,252331332,1813,1813,1813,1813,0
|
|
20240527,183000,252331332,1813,1813,1813,1813,0
|
|
20240527,182900,252331332,1813,1813,1813,1813,0
|
|
20240527,182800,252331332,1813,1813,1813,1813,0
|
|
20240527,182700,252331332,1813,1813,1813,1813,0
|
|
20240527,182600,252331332,1813,1813,1813,1813,0
|
|
20240527,182500,252331332,1813,1813,1813,1813,0
|
|
20240527,182400,252331332,1813,1813,1813,1813,0
|
|
20240527,182300,252331332,1813,1813,1813,1813,0
|
|
20240527,182200,252331332,1813,1813,1813,1813,911
|
|
20240527,182100,252331332,1813,1813,1813,1813,0
|
|
20240527,182000,252331332,1813,1813,1813,1813,0
|
|
20240527,181900,252331332,1813,1813,1813,1813,0
|
|
20240527,181800,252331332,1813,1813,1813,1813,0
|
|
20240527,181700,252331332,1813,1813,1813,1813,0
|
|
20240527,181600,252331332,1813,1813,1813,1813,0
|
|
20240527,181500,252331332,1813,1813,1813,1813,0
|
|
20240527,181400,252331332,1813,1813,1813,1813,0
|
|
20240527,181300,252331332,1813,1813,1813,1813,0
|
|
20240527,181200,252331332,1813,1813,1813,1813,0
|
|
20240527,181100,252331332,1813,1813,1813,1813,0
|
|
20240527,181000,252331332,1813,1813,1813,1813,0
|
|
20240527,180900,252331332,1813,1813,1813,1813,0
|
|
20240527,180800,252331332,1813,1813,1813,1813,0
|
|
20240527,180700,252331332,1813,1813,1813,1813,0
|
|
20240527,180600,252331332,1813,1813,1813,1813,0
|
|
20240527,180500,252331332,1813,1813,1813,1813,0
|
|
20240527,180400,252331332,1813,1813,1813,1813,0
|
|
20240527,180300,252331332,1813,1813,1813,1813,0
|
|
20240527,180200,252331332,1813,1813,1813,1813,0
|
|
20240527,180100,252331332,1813,1813,1813,1813,0
|
|
20240527,180000,252331332,1813,1813,1813,1813,0
|
|
20240527,175900,252331332,1813,1813,1813,1813,0
|
|
20240527,175800,252331332,1813,1813,1813,1813,0
|
|
20240527,175700,252331332,1813,1813,1813,1813,0
|
|
20240527,175600,252331332,1813,1813,1813,1813,0
|
|
20240527,175500,252331332,1813,1813,1813,1813,0
|
|
20240527,175400,252331332,1813,1813,1813,1813,0
|
|
20240527,175300,252331332,1813,1813,1813,1813,0
|
|
20240527,175200,252331332,1813,1813,1813,1813,911
|
|
20240527,175100,252331332,1813,1813,1813,1813,0
|
|
20240527,175000,252331332,1813,1813,1813,1813,0
|
|
20240527,174900,252331332,1813,1813,1813,1813,0
|
|
20240527,174800,252331332,1813,1813,1813,1813,0
|
|
20240527,174700,252331332,1813,1813,1813,1813,0
|
|
20240527,174600,252331332,1813,1813,1813,1813,0
|
|
20240527,174500,252331332,1813,1813,1813,1813,0
|
|
20240527,174400,252331332,1813,1813,1813,1813,0
|
|
20240527,174300,252331332,1813,1813,1813,1813,0
|
|
20240527,174200,252331332,1813,1813,1813,1813,0
|
|
20240527,174100,252331332,1813,1813,1813,1813,0
|
|
20240527,174000,252331332,1813,1813,1813,1813,0
|
|
20240527,173900,252331332,1813,1813,1813,1813,0
|
|
20240527,173800,252331332,1813,1813,1813,1813,0
|
|
20240527,173700,252331332,1813,1813,1813,1813,0
|
|
20240527,173600,252331332,1813,1813,1813,1813,0
|
|
20240527,173500,252331332,1813,1813,1813,1813,0
|
|
20240527,173400,252331332,1813,1813,1813,1813,0
|
|
20240527,173300,252331332,1813,1813,1813,1813,0
|
|
20240527,173200,252331332,1813,1813,1813,1813,0
|
|
20240527,173100,252331332,1813,1813,1813,1813,0
|
|
20240527,173000,252331332,1813,1813,1813,1813,0
|
|
20240527,172900,252331332,1813,1813,1813,1813,0
|
|
20240527,172800,252331332,1813,1813,1813,1813,0
|
|
20240527,172700,252331332,1813,1813,1813,1813,0
|
|
20240527,172600,252331332,1813,1813,1813,1813,0
|
|
20240527,172500,252331332,1813,1813,1813,1813,0
|
|
20240527,172400,252331332,1813,1813,1813,1813,0
|
|
20240527,172300,252331332,1813,1813,1813,1813,0
|
|
20240527,172200,252331332,1813,1813,1813,1813,911
|
|
20240527,172100,252331332,1813,1813,1813,1813,0
|
|
20240527,172000,252331332,1813,1813,1813,1813,0
|
|
20240527,171900,252331332,1813,1813,1813,1813,0
|
|
20240527,171800,252331332,1813,1813,1813,1813,0
|
|
20240527,171700,252331332,1813,1813,1813,1813,0
|
|
20240527,171600,252331332,1813,1813,1813,1813,0
|
|
20240527,171500,252331332,1813,1813,1813,1813,0
|
|
20240527,171400,252331332,1813,1813,1813,1813,0
|
|
20240527,171300,252331332,1813,1813,1813,1813,0
|
|
20240527,171200,252331332,1813,1813,1813,1813,0
|
|
20240527,171100,252331332,1813,1813,1813,1813,0
|
|
20240527,171000,252331332,1813,1813,1813,1813,0
|
|
20240527,170900,252331332,1813,1813,1813,1813,0
|
|
20240527,170800,252331332,1813,1813,1813,1813,0
|
|
20240527,170700,252331332,1813,1813,1813,1813,0
|
|
20240527,170600,252331332,1813,1813,1813,1813,0
|
|
20240527,170500,252331332,1813,1813,1813,1813,0
|
|
20240527,170400,252331332,1813,1813,1813,1813,0
|
|
20240527,170300,252331332,1813,1813,1813,1813,0
|
|
20240527,170200,252331332,1813,1813,1813,1813,0
|
|
20240527,170100,252331332,1813,1813,1813,1813,0
|
|
20240527,170000,252331332,1813,1813,1813,1813,0
|
|
20240527,165900,252331332,1813,1813,1813,1813,0
|
|
20240527,165800,252331332,1813,1813,1813,1813,0
|
|
20240527,165700,252331332,1813,1813,1813,1813,0
|
|
20240527,165600,252331332,1813,1813,1813,1813,0
|
|
20240527,165500,252331332,1813,1813,1813,1813,0
|
|
20240527,165400,252331332,1813,1813,1813,1813,0
|
|
20240527,165300,252331332,1813,1813,1813,1813,0
|
|
20240527,165200,252331332,1813,1813,1813,1813,911
|
|
20240527,165100,252331332,1813,1813,1813,1813,0
|
|
20240527,165000,252331332,1813,1813,1813,1813,0
|
|
20240527,164900,252331332,1813,1813,1813,1813,0
|
|
20240527,164800,252331332,1813,1813,1813,1813,0
|
|
20240527,164700,252331332,1813,1813,1813,1813,0
|
|
20240527,164600,252331332,1813,1813,1813,1813,0
|
|
20240527,164500,252331332,1813,1813,1813,1813,0
|
|
20240527,164400,252331332,1813,1813,1813,1813,0
|
|
20240527,164300,252331332,1813,1813,1813,1813,0
|
|
20240527,164200,252331332,1813,1813,1813,1813,0
|
|
20240527,164100,252331332,1813,1813,1813,1813,0
|
|
20240527,164000,252331332,1813,1813,1813,1813,0
|
|
20240527,163900,252331332,1813,1813,1813,1813,0
|
|
20240527,163800,252331332,1813,1813,1813,1813,0
|
|
20240527,163700,252331332,1813,1813,1813,1813,0
|
|
20240527,163600,252331332,1813,1813,1813,1813,0
|
|
20240527,163500,252331332,1813,1813,1813,1813,0
|
|
20240527,163400,252331332,1813,1813,1813,1813,0
|
|
20240527,163300,252331332,1813,1813,1813,1813,0
|
|
20240527,163200,252331332,1813,1813,1813,1813,0
|
|
20240527,163100,252331332,1813,1813,1813,1813,0
|
|
20240527,163000,252331332,1813,1813,1813,1813,0
|
|
20240527,162900,252331332,1813,1813,1813,1813,0
|
|
20240527,162800,252331332,1813,1813,1813,1813,0
|
|
20240527,162700,252331332,1813,1813,1813,1813,0
|
|
20240527,162600,252331332,1813,1813,1813,1813,0
|
|
20240527,162500,252331332,1813,1813,1813,1813,0
|
|
20240527,162400,252331332,1813,1813,1813,1813,0
|
|
20240527,162300,252331332,1813,1813,1813,1813,0
|
|
20240527,162200,252331332,1813,1813,1813,1813,911
|
|
20240527,162100,252331332,1813,1813,1813,1813,0
|
|
20240527,162000,252331332,1813,1813,1813,1813,0
|
|
20240527,161900,252331332,1813,1813,1813,1813,0
|
|
20240527,161800,252331332,1813,1813,1813,1813,0
|
|
20240527,161700,252331332,1813,1813,1813,1813,0
|
|
20240527,161600,252331332,1813,1813,1813,1813,0
|
|
20240527,161500,252331332,1813,1813,1813,1813,0
|
|
20240527,161400,252331332,1813,1813,1813,1813,0
|
|
20240527,161300,252331332,1813,1813,1813,1813,0
|
|
20240527,161200,252331332,1813,1813,1813,1813,0
|
|
20240527,161100,252331332,1813,1813,1813,1813,0
|
|
20240527,161000,252331332,1813,1813,1813,1813,0
|
|
20240527,160900,252331332,1813,1813,1813,1813,0
|
|
20240527,160800,252331332,1813,1813,1813,1813,0
|
|
20240527,160700,252331332,1813,1813,1813,1813,0
|
|
20240527,160600,252331332,1813,1813,1813,1813,0
|
|
20240527,160500,252331332,1813,1813,1813,1813,0
|
|
20240527,160400,252331332,1813,1813,1813,1813,0
|
|
20240527,160300,252331332,1813,1813,1813,1813,0
|
|
20240527,160200,252331332,1813,1813,1813,1813,0
|
|
20240527,160100,252331332,1813,1813,1813,1813,0
|
|
20240527,160000,252331332,1813,1813,1813,1813,0
|
|
20240527,155900,252331332,1813,1813,1813,1813,0
|
|
20240527,155800,252331332,1813,1813,1813,1813,0
|
|
20240527,155700,252331332,1813,1813,1813,1813,0
|
|
20240527,155600,252331332,1813,1813,1813,1813,0
|
|
20240527,155500,252331332,1813,1813,1813,1813,0
|
|
20240527,155400,252331332,1813,1813,1813,1813,0
|
|
20240527,155300,252331332,1813,1813,1813,1813,0
|
|
20240527,155200,252331332,1813,1813,1813,1813,911
|
|
20240527,155100,252331332,1813,1813,1813,1813,0
|
|
20240527,155000,252331332,1813,1813,1813,1813,0
|
|
20240527,154900,252331332,1813,1813,1813,1813,0
|
|
20240527,154800,252331332,1813,1813,1813,1813,0
|
|
20240527,154700,252331332,1813,1813,1813,1813,0
|
|
20240527,154600,252331332,1813,1813,1813,1813,0
|
|
20240527,154500,252331332,1813,1813,1813,1813,0
|
|
20240527,154400,252331332,1813,1813,1813,1813,0
|
|
20240527,154300,252331332,1813,1813,1813,1813,0
|
|
20240527,154200,252331332,1813,1813,1813,1813,0
|
|
20240527,154100,252331332,1813,1813,1813,1813,0
|
|
20240527,154000,252331332,1813,1813,1813,1813,0
|
|
20240527,153900,252331332,1813,1813,1813,1813,0
|
|
20240527,153800,252331332,1813,1813,1813,1813,0
|
|
20240527,153700,252331332,1813,1813,1813,1813,0
|
|
20240527,153600,252331332,1813,1813,1813,1813,0
|
|
20240527,153500,252331332,1813,1813,1813,1813,0
|
|
20240527,153400,252331332,1813,1813,1813,1813,0
|
|
20240527,153300,252331332,1813,1813,1813,1813,0
|
|
20240527,153200,252331332,1813,1813,1813,1813,0
|
|
20240527,153100,252331332,1813,1813,1813,1813,0
|
|
20240527,153000,252331332,1813,1813,1813,1813,911
|
|
20240527,152900,250679689,1813,1813,1813,1813,0
|
|
20240527,152800,250679689,1813,1813,1813,1813,0
|
|
20240527,152700,250679689,1813,1813,1813,1813,0
|
|
20240527,152600,250679689,1813,1813,1813,1813,0
|
|
20240527,152500,250679689,1813,1813,1813,1813,0
|
|
20240527,152400,250679689,1813,1813,1813,1813,0
|
|
20240527,152300,250679689,1813,1813,1813,1813,0
|
|
20240527,152200,250679689,1813,1813,1813,1813,0
|
|
20240527,152100,250679689,1813,1813,1813,1813,0
|
|
20240527,152000,250679689,1813,1813,1813,1813,0
|
|
20240527,151900,250679689,1813,1812,1813,1809,350
|
|
20240527,151800,250045645,1812,1812,1812,1812,93
|
|
20240527,151700,249877129,1812,1812,1812,1812,317
|
|
20240527,151600,249302725,1812,1812,1812,1812,6
|
|
20240527,151500,249291853,1812,1810,1812,1810,1702
|
|
20240527,151400,246209840,1810,1809,1810,1809,2128
|
|
20240527,151300,242358210,1810,1810,1810,1810,1
|
|
20240527,151200,242356400,1810,1810,1810,1810,0
|
|
20240527,151100,242356400,1810,1809,1810,1809,1499
|
|
20240527,151000,239644677,1809,1808,1809,1808,656
|
|
20240527,150900,238458610,1808,1807,1808,1807,148
|
|
20240527,150800,238191173,1808,1808,1808,1808,50
|
|
20240527,150700,238100773,1808,1808,1808,1808,0
|
|
20240527,150600,238100773,1808,1808,1808,1808,0
|
|
20240527,150500,238100773,1808,1808,1808,1808,0
|
|
20240527,150400,238100773,1808,1808,1808,1808,18
|
|
20240527,150300,238068229,1809,1809,1809,1809,0
|
|
20240527,150200,238068229,1809,1809,1809,1809,1
|
|
20240527,150100,238066420,1803,1803,1809,1803,42
|
|
20240527,150000,237990688,1809,1809,1809,1809,270
|
|
20240527,145900,237502258,1809,1809,1809,1809,0
|
|
20240527,145800,237502258,1809,1809,1809,1809,0
|
|
20240527,145700,237502258,1809,1809,1809,1809,50
|
|
20240527,145600,237411808,1809,1809,1809,1809,8
|
|
20240527,145500,237397336,1810,1808,1810,1808,4410
|
|
20240527,145400,229418408,1801,1801,1801,1801,2
|
|
20240527,145300,229414806,1800,1800,1800,1800,2
|
|
20240527,145200,229411206,1809,1809,1809,1809,537
|
|
20240527,145100,228439773,1809,1801,1809,1801,16419
|
|
20240527,145000,198787203,1801,1801,1801,1801,1
|
|
20240527,144900,198785402,1798,1800,1800,1798,300
|
|
20240527,144800,198245812,1801,1801,1801,1801,0
|
|
20240527,144700,198245812,1801,1801,1801,1801,0
|
|
20240527,144600,198245812,1801,1800,1801,1798,1818
|
|
20240527,144500,194975314,1801,1801,1801,1801,162
|
|
20240527,144400,194683552,1802,1802,1802,1802,50
|
|
20240527,144300,194593452,1802,1802,1802,1802,0
|
|
20240527,144200,194593452,1802,1802,1802,1802,100
|
|
20240527,144100,194413252,1802,1802,1802,1802,0
|
|
20240527,144000,194413252,1802,1802,1802,1802,1
|
|
20240527,143900,194411450,1802,1802,1802,1802,0
|
|
20240527,143800,194411450,1802,1802,1802,1802,0
|
|
20240527,143700,194411450,1802,1802,1802,1802,0
|
|
20240527,143600,194411450,1802,1802,1802,1802,20
|
|
20240527,143500,194375410,1802,1802,1802,1802,0
|
|
20240527,143400,194375410,1802,1802,1802,1802,0
|
|
20240527,143300,194375410,1802,1802,1802,1802,2
|
|
20240527,143200,194371806,1802,1802,1802,1802,0
|
|
20240527,143100,194371806,1802,1802,1802,1802,0
|
|
20240527,143000,194371806,1802,1801,1802,1801,106
|
|
20240527,142900,194180807,1802,1802,1802,1802,0
|
|
20240527,142800,194180807,1802,1802,1802,1802,0
|
|
20240527,142700,194180807,1802,1802,1802,1802,0
|
|
20240527,142600,194180807,1802,1802,1802,1802,0
|
|
20240527,142500,194180807,1802,1802,1802,1802,0
|
|
20240527,142400,194180807,1802,1802,1802,1802,81
|
|
20240527,142300,194034845,1802,1802,1802,1802,101
|
|
20240527,142200,193852843,1801,1801,1801,1801,2
|
|
20240527,142100,193849241,1801,1801,1801,1801,0
|
|
20240527,142000,193849241,1801,1801,1801,1801,4
|
|
20240527,141900,193842037,1801,1801,1801,1801,0
|
|
20240527,141800,193842037,1801,1801,1801,1801,0
|
|
20240527,141700,193842037,1801,1801,1801,1801,0
|
|
20240527,141600,193842037,1801,1801,1801,1801,0
|
|
20240527,141500,193842037,1801,1801,1801,1801,0
|
|
20240527,141400,193842037,1801,1801,1801,1801,5
|
|
20240527,141300,193833032,1801,1801,1801,1801,1
|
|
20240527,141200,193831231,1801,1801,1801,1801,21
|
|
20240527,141100,193793410,1801,1801,1801,1801,926
|
|
20240527,141000,192125684,1800,1800,1800,1800,2
|
|
20240527,140900,192122084,1801,1801,1801,1801,0
|
|
20240527,140800,192122084,1801,1801,1801,1801,15
|
|
20240527,140700,192095069,1801,1801,1801,1801,25
|
|
20240527,140600,192050044,1799,1799,1799,1799,0
|
|
20240527,140500,192050044,1799,1800,1800,1799,784
|
|
20240527,140400,190638846,1801,1801,1801,1801,200
|
|
20240527,140300,190278646,1801,1802,1802,1801,106
|
|
20240527,140200,190087735,1802,1802,1802,1802,0
|
|
20240527,140100,190087735,1802,1802,1802,1802,0
|
|
20240527,140000,190087735,1802,1802,1802,1802,6
|
|
20240527,135900,190076923,1802,1800,1802,1800,221
|
|
20240527,135800,189679121,1799,1799,1799,1799,13
|
|
20240527,135700,189655734,1799,1799,1799,1799,31
|
|
20240527,135600,189599965,1797,1797,1797,1797,0
|
|
20240527,135500,189599965,1797,1798,1798,1797,800
|
|
20240527,135400,188162247,1798,1798,1798,1798,16
|
|
20240527,135300,188133479,1798,1798,1798,1798,381
|
|
20240527,135200,187448441,1798,1798,1798,1797,2017
|
|
20240527,135100,183822300,1799,1798,1799,1798,36
|
|
20240527,135000,183757561,1800,1800,1800,1800,0
|
|
20240527,134900,183757561,1800,1799,1800,1799,26
|
|
20240527,134800,183710786,1799,1800,1800,1799,31
|
|
20240527,134700,183655011,1800,1800,1800,1800,1
|
|
20240527,134600,183653211,1797,1797,1797,1797,0
|
|
20240527,134500,183653211,1797,1797,1797,1797,0
|
|
20240527,134400,183653211,1797,1799,1799,1797,7973
|
|
20240527,134300,169315105,1800,1802,1802,1800,2128
|
|
20240527,134200,165484133,1801,1801,1801,1801,554
|
|
20240527,134100,164486379,1802,1802,1802,1802,0
|
|
20240527,134000,164486379,1802,1802,1802,1802,0
|
|
20240527,133900,164486379,1802,1802,1802,1802,12
|
|
20240527,133800,164464755,1802,1802,1802,1802,250
|
|
20240527,133700,164014255,1802,1802,1802,1802,0
|
|
20240527,133600,164014255,1802,1802,1802,1802,1
|
|
20240527,133500,164012453,1801,1801,1801,1801,28
|
|
20240527,133400,163962025,1802,1802,1802,1802,1000
|
|
20240527,133300,162160025,1802,1802,1802,1802,0
|
|
20240527,133200,162160025,1802,1802,1802,1802,500
|
|
20240527,133100,161259025,1802,1802,1802,1802,0
|
|
20240527,133000,161259025,1802,1802,1802,1802,6
|
|
20240527,132900,161248213,1802,1799,1802,1799,1603
|
|
20240527,132800,158364409,1799,1799,1799,1799,151
|
|
20240527,132700,158092760,1802,1799,1802,1799,4665
|
|
20240527,132600,149700422,1799,1801,1801,1799,220
|
|
20240527,132500,149304367,1802,1802,1802,1802,0
|
|
20240527,132400,149304367,1802,1802,1802,1802,0
|
|
20240527,132300,149304367,1802,1802,1802,1802,3
|
|
20240527,132200,149298961,1802,1802,1802,1802,0
|
|
20240527,132100,149298961,1802,1802,1802,1802,1
|
|
20240527,132000,149297159,1800,1800,1800,1800,400
|
|
20240527,131900,148577159,1802,1802,1802,1802,0
|
|
20240527,131800,148577159,1802,1802,1802,1802,0
|
|
20240527,131700,148577159,1802,1802,1802,1802,0
|
|
20240527,131600,148577159,1802,1799,1802,1799,51
|
|
20240527,131500,148485407,1800,1800,1800,1800,30
|
|
20240527,131400,148431407,1800,1800,1800,1800,22
|
|
20240527,131300,148391807,1802,1802,1802,1802,0
|
|
20240527,131200,148391807,1802,1802,1802,1802,11
|
|
20240527,131100,148371985,1802,1802,1802,1802,0
|
|
20240527,131000,148371985,1802,1802,1802,1802,100
|
|
20240527,130900,148191785,1802,1802,1802,1802,0
|
|
20240527,130800,148191785,1802,1802,1802,1802,1
|
|
20240527,130700,148189983,1799,1800,1800,1799,2000
|
|
20240527,130600,144590626,1802,1802,1802,1802,0
|
|
20240527,130500,144590626,1802,1802,1802,1802,0
|
|
20240527,130400,144590626,1802,1802,1802,1802,0
|
|
20240527,130300,144590626,1802,1802,1802,1802,0
|
|
20240527,130200,144590626,1802,1802,1802,1802,0
|
|
20240527,130100,144590626,1802,1802,1802,1802,0
|
|
20240527,130000,144590626,1802,1802,1802,1802,6
|
|
20240527,125900,144579814,1802,1800,1802,1800,274
|
|
20240527,125800,144086612,1802,1802,1802,1802,0
|
|
20240527,125700,144086612,1802,1802,1802,1802,0
|
|
20240527,125600,144086612,1802,1802,1802,1802,0
|
|
20240527,125500,144086612,1802,1802,1802,1802,0
|
|
20240527,125400,144086612,1802,1802,1802,1802,1
|
|
20240527,125300,144084810,1800,1800,1800,1800,0
|
|
20240527,125200,144084810,1800,1800,1800,1800,164
|
|
20240527,125100,143789610,1800,1800,1800,1800,0
|
|
20240527,125000,143789610,1800,1800,1800,1800,0
|
|
20240527,124900,143789610,1800,1800,1800,1800,59
|
|
20240527,124800,143683410,1800,1800,1800,1799,236
|
|
20240527,124700,143258655,1800,1800,1800,1800,6642
|
|
20240527,124600,131303055,1801,1801,1801,1801,236
|
|
20240527,124500,130878019,1801,1801,1801,1801,13
|
|
20240527,124400,130854606,1801,1801,1801,1801,11
|
|
20240527,124300,130834795,1801,1801,1801,1801,0
|
|
20240527,124200,130834795,1801,1801,1801,1801,0
|
|
20240527,124100,130834795,1801,1801,1801,1801,100
|
|
20240527,124000,130654695,1802,1802,1802,1802,0
|
|
20240527,123900,130654695,1802,1802,1802,1802,0
|
|
20240527,123800,130654695,1802,1802,1802,1802,0
|
|
20240527,123700,130654695,1802,1802,1802,1802,0
|
|
20240527,123600,130654695,1802,1802,1802,1802,0
|
|
20240527,123500,130654695,1802,1802,1802,1802,0
|
|
20240527,123400,130654695,1802,1802,1802,1802,0
|
|
20240527,123300,130654695,1802,1802,1802,1802,0
|
|
20240527,123200,130654695,1802,1802,1802,1802,0
|
|
20240527,123100,130654695,1802,1802,1802,1802,0
|
|
20240527,123000,130654695,1802,1802,1802,1802,0
|
|
20240527,122900,130654695,1802,1802,1802,1802,1
|
|
20240527,122800,130652893,1802,1802,1802,1802,50
|
|
20240527,122700,130562793,1802,1800,1802,1800,231
|
|
20240527,122600,130146931,1802,1800,1802,1800,122
|
|
20240527,122500,129927329,1800,1801,1801,1800,150
|
|
20240527,122400,129657319,1802,1802,1802,1802,0
|
|
20240527,122300,129657319,1802,1802,1802,1802,0
|
|
20240527,122200,129657319,1802,1802,1802,1802,0
|
|
20240527,122100,129657319,1802,1802,1802,1802,0
|
|
20240527,122000,129657319,1802,1802,1802,1802,0
|
|
20240527,121900,129657319,1802,1802,1802,1802,1
|
|
20240527,121800,129655517,1801,1801,1801,1801,0
|
|
20240527,121700,129655517,1801,1801,1801,1801,0
|
|
20240527,121600,129655517,1801,1801,1801,1801,1635
|
|
20240527,121500,126710882,1800,1800,1800,1800,0
|
|
20240527,121400,126710882,1800,1800,1800,1800,2215
|
|
20240527,121300,122723882,1800,1800,1800,1800,0
|
|
20240527,121200,122723882,1800,1800,1800,1800,0
|
|
20240527,121100,122723882,1800,1800,1800,1800,0
|
|
20240527,121000,122723882,1800,1800,1800,1800,0
|
|
20240527,120900,122723882,1800,1800,1800,1800,425
|
|
20240527,120800,121958882,1800,1800,1800,1800,610
|
|
20240527,120700,120860882,1801,1801,1801,1801,16
|
|
20240527,120600,120832066,1800,1800,1800,1800,1739
|
|
20240527,120500,117701866,1801,1801,1801,1801,6
|
|
20240527,120400,117691060,1801,1801,1801,1801,1
|
|
20240527,120300,117689259,1801,1801,1801,1801,0
|
|
20240527,120200,117689259,1801,1801,1801,1801,8
|
|
20240527,120100,117674851,1801,1801,1801,1801,2
|
|
20240527,120000,117671249,1801,1801,1801,1801,306
|
|
20240527,115900,117120143,1801,1801,1801,1801,1
|
|
20240527,115800,117118342,1801,1801,1801,1801,52
|
|
20240527,115700,117024690,1801,1801,1801,1801,1
|
|
20240527,115600,117022889,1801,1801,1801,1801,100
|
|
20240527,115500,116842789,1801,1801,1801,1801,2
|
|
20240527,115400,116839187,1801,1801,1801,1801,31
|
|
20240527,115300,116783356,1800,1801,1801,1800,328
|
|
20240527,115200,116192678,1801,1801,1801,1801,10
|
|
20240527,115100,116174668,1801,1801,1801,1801,0
|
|
20240527,115000,116174668,1801,1801,1801,1801,8
|
|
20240527,114900,116160260,1801,1801,1801,1801,300
|
|
20240527,114800,115619960,1801,1801,1801,1801,0
|
|
20240527,114700,115619960,1801,1801,1801,1801,0
|
|
20240527,114600,115619960,1801,1801,1801,1801,0
|
|
20240527,114500,115619960,1801,1801,1801,1801,15
|
|
20240527,114400,115592945,1801,1801,1801,1801,8
|
|
20240527,114300,115578537,1801,1801,1801,1801,0
|
|
20240527,114200,115578537,1801,1801,1801,1801,0
|
|
20240527,114100,115578537,1801,1801,1801,1801,1000
|
|
20240527,114000,113777537,1801,1801,1801,1801,0
|
|
20240527,113900,113777537,1801,1801,1801,1801,4
|
|
20240527,113800,113770333,1801,1801,1801,1801,0
|
|
20240527,113700,113770333,1801,1801,1801,1801,3
|
|
20240527,113600,113764930,1801,1801,1801,1801,0
|
|
20240527,113500,113764930,1801,1801,1801,1801,0
|
|
20240527,113400,113764930,1801,1801,1801,1801,0
|
|
20240527,113300,113764930,1801,1801,1801,1801,100
|
|
20240527,113200,113584830,1801,1801,1801,1801,0
|
|
20240527,113100,113584830,1801,1801,1801,1801,0
|
|
20240527,113000,113584830,1801,1801,1801,1801,7
|
|
20240527,112900,113572223,1799,1800,1800,1799,209
|
|
20240527,112800,113196200,1800,1800,1800,1800,21
|
|
20240527,112700,113158400,1801,1801,1801,1801,1
|
|
20240527,112600,113156599,1801,1801,1801,1801,0
|
|
20240527,112500,113156599,1801,1801,1801,1801,0
|
|
20240527,112400,113156599,1801,1801,1801,1801,0
|
|
20240527,112300,113156599,1801,1801,1801,1801,123
|
|
20240527,112200,112935076,1799,1799,1799,1799,0
|
|
20240527,112100,112935076,1799,1800,1800,1799,1826
|
|
20240527,112000,109649387,1802,1802,1802,1802,0
|
|
20240527,111900,109649387,1802,1802,1802,1802,0
|
|
20240527,111800,109649387,1802,1802,1802,1802,0
|
|
20240527,111700,109649387,1802,1802,1802,1802,0
|
|
20240527,111600,109649387,1802,1802,1802,1802,2
|
|
20240527,111500,109645783,1802,1802,1802,1802,0
|
|
20240527,111400,109645783,1802,1800,1802,1800,17
|
|
20240527,111300,109615161,1802,1802,1802,1802,6
|
|
20240527,111200,109604349,1802,1802,1802,1802,0
|
|
20240527,111100,109604349,1802,1802,1802,1800,2561
|
|
20240527,111000,104994545,1800,1800,1800,1800,2215
|
|
20240527,110900,101007545,1800,1800,1800,1800,0
|
|
20240527,110800,101007545,1800,1802,1802,1800,2130
|
|
20240527,110700,97172471,1803,1803,1803,1803,1
|
|
20240527,110600,97170668,1802,1802,1802,1802,40
|
|
20240527,110500,97098588,1802,1802,1802,1802,1000
|
|
20240527,110400,95296588,1803,1803,1803,1803,0
|
|
20240527,110300,95296588,1803,1803,1803,1803,3
|
|
20240527,110200,95291179,1804,1804,1804,1804,0
|
|
20240527,110100,95291179,1804,1804,1804,1804,100
|
|
20240527,110000,95110779,1804,1804,1804,1804,6
|
|
20240527,105900,95099955,1804,1804,1804,1804,0
|
|
20240527,105800,95099955,1804,1804,1804,1804,0
|
|
20240527,105700,95099955,1804,1803,1804,1803,37
|
|
20240527,105600,95033243,1804,1804,1804,1804,0
|
|
20240527,105500,95033243,1804,1804,1804,1804,0
|
|
20240527,105400,95033243,1804,1804,1804,1803,392
|
|
20240527,105300,94326365,1804,1804,1804,1804,0
|
|
20240527,105200,94326365,1804,1804,1804,1804,1000
|
|
20240527,105100,92522365,1804,1804,1804,1804,4
|
|
20240527,105000,92515149,1804,1804,1804,1804,0
|
|
20240527,104900,92515149,1804,1804,1804,1804,0
|
|
20240527,104800,92515149,1804,1804,1804,1804,0
|
|
20240527,104700,92515149,1804,1804,1804,1804,51
|
|
20240527,104600,92423145,1805,1805,1805,1805,0
|
|
20240527,104500,92423145,1805,1805,1805,1805,0
|
|
20240527,104400,92423145,1805,1805,1805,1805,0
|
|
20240527,104300,92423145,1805,1805,1805,1805,0
|
|
20240527,104200,92423145,1805,1804,1805,1804,101
|
|
20240527,104100,92240867,1802,1804,1804,1802,808
|
|
20240527,104000,90784841,1804,1804,1804,1804,12
|
|
20240527,103900,90763193,1804,1804,1804,1804,0
|
|
20240527,103800,90763193,1804,1804,1804,1804,1
|
|
20240527,103700,90761389,1805,1804,1805,1804,50
|
|
20240527,103600,90671188,1804,1804,1804,1804,0
|
|
20240527,103500,90671188,1804,1804,1804,1804,0
|
|
20240527,103400,90671188,1804,1804,1804,1804,0
|
|
20240527,103300,90671188,1804,1804,1804,1804,1
|
|
20240527,103200,90669384,1803,1803,1803,1803,0
|
|
20240527,103100,90669384,1803,1803,1803,1803,230
|
|
20240527,103000,90254694,1803,1802,1803,1802,17
|
|
20240527,102900,90224053,1800,1800,1800,1800,0
|
|
20240527,102800,90224053,1800,1800,1800,1800,0
|
|
20240527,102700,90224053,1800,1800,1800,1800,0
|
|
20240527,102600,90224053,1800,1800,1800,1800,1449
|
|
20240527,102500,87615853,1800,1801,1801,1800,2551
|
|
20240527,102400,83023523,1800,1800,1800,1800,0
|
|
20240527,102300,83023523,1800,1800,1800,1800,1
|
|
20240527,102200,83021723,1803,1800,1803,1800,5811
|
|
20240527,102100,72561920,1800,1802,1802,1800,8451
|
|
20240527,102000,57343740,1802,1803,1803,1802,246
|
|
20240527,101900,56900327,1803,1804,1804,1803,960
|
|
20240527,101800,55168924,1805,1805,1805,1805,121
|
|
20240527,101700,54950519,1806,1806,1806,1806,0
|
|
20240527,101600,54950519,1806,1806,1806,1806,0
|
|
20240527,101500,54950519,1806,1806,1806,1806,0
|
|
20240527,101400,54950519,1806,1806,1806,1806,0
|
|
20240527,101300,54950519,1806,1806,1806,1806,0
|
|
20240527,101200,54950519,1806,1806,1806,1806,10
|
|
20240527,101100,54932459,1806,1806,1806,1806,0
|
|
20240527,101000,54932459,1806,1806,1806,1806,47
|
|
20240527,100900,54847577,1806,1806,1806,1806,0
|
|
20240527,100800,54847577,1806,1806,1806,1806,0
|
|
20240527,100700,54847577,1806,1806,1806,1806,0
|
|
20240527,100600,54847577,1806,1806,1806,1806,10
|
|
20240527,100500,54829517,1804,1806,1806,1804,225
|
|
20240527,100400,54423578,1806,1805,1806,1805,210
|
|
20240527,100300,54044527,1806,1806,1806,1806,5
|
|
20240527,100200,54035497,1806,1806,1806,1806,2
|
|
20240527,100100,54031885,1806,1806,1806,1806,0
|
|
20240527,100000,54031885,1806,1807,1807,1806,86
|
|
20240527,095900,53876563,1808,1808,1808,1808,300
|
|
20240527,095800,53334163,1808,1808,1808,1808,2
|
|
20240527,095700,53330547,1808,1808,1808,1808,5
|
|
20240527,095600,53321507,1808,1805,1808,1805,122
|
|
20240527,095500,53101291,1808,1808,1808,1808,0
|
|
20240527,095400,53101291,1808,1808,1808,1808,0
|
|
20240527,095300,53101291,1808,1808,1808,1808,0
|
|
20240527,095200,53101291,1808,1808,1808,1808,6
|
|
20240527,095100,53090443,1808,1808,1808,1808,6
|
|
20240527,095000,53079595,1808,1808,1808,1808,7
|
|
20240527,094900,53066939,1808,1808,1808,1808,2
|
|
20240527,094800,53063323,1808,1808,1808,1808,3
|
|
20240527,094700,53057899,1804,1808,1808,1804,11030
|
|
20240527,094600,33152854,1808,1808,1808,1808,1
|
|
20240527,094500,33151046,1807,1807,1807,1807,0
|
|
20240527,094400,33151046,1807,1806,1807,1806,3981
|
|
20240527,094300,25961327,1807,1808,1808,1807,24
|
|
20240527,094200,25917949,1809,1809,1809,1809,752
|
|
20240527,094100,24557581,1810,1810,1810,1809,1023
|
|
20240527,094000,22706971,1809,1809,1809,1809,244
|
|
20240527,093900,22265575,1809,1809,1809,1809,1
|
|
20240527,093800,22263766,1809,1809,1809,1809,0
|
|
20240527,093700,22263766,1809,1809,1809,1809,0
|
|
20240527,093600,22263766,1809,1808,1809,1806,475
|
|
20240527,093500,21405511,1809,1809,1809,1809,0
|
|
20240527,093400,21405511,1809,1809,1809,1809,10
|
|
20240527,093300,21387421,1810,1806,1810,1806,661
|
|
20240527,093200,20192663,1806,1806,1806,1806,1195
|
|
20240527,093100,18034493,1807,1808,1808,1807,573
|
|
20240527,093000,16998709,1809,1809,1809,1809,1441
|
|
20240527,092900,14391940,1808,1808,1808,1808,300
|
|
20240527,092800,13849540,1808,1809,1809,1808,795
|
|
20240527,092700,12412179,1808,1808,1808,1808,770
|
|
20240527,092600,11020019,1808,1808,1808,1808,1
|
|
20240527,092500,11018211,1805,1805,1805,1805,1
|
|
20240527,092400,11016406,1805,1807,1807,1805,1000
|
|
20240527,092300,9211220,1807,1807,1807,1807,43
|
|
20240527,092200,9133519,1808,1807,1808,1807,856
|
|
20240527,092100,7586697,1807,1807,1807,1807,3
|
|
20240527,092000,7581276,1807,1807,1807,1807,0
|
|
20240527,091900,7581276,1807,1805,1807,1805,951
|
|
20240527,091800,5864719,1807,1807,1807,1807,0
|
|
20240527,091700,5864719,1807,1807,1807,1807,2
|
|
20240527,091600,5861105,1804,1804,1804,1804,99
|
|
20240527,091500,5682509,1804,1805,1805,1804,810
|
|
20240527,091400,4221169,1804,1805,1805,1804,1600
|
|
20240527,091300,1333917,1805,1805,1805,1805,0
|
|
20240527,091200,1333917,1805,1806,1806,1805,300
|
|
20240527,091100,792407,1805,1805,1805,1805,0
|
|
20240527,091000,792407,1805,1805,1805,1805,247
|
|
20240527,090900,346572,1805,1807,1807,1805,78
|
|
20240527,090800,205776,1807,1807,1807,1807,1
|
|
20240527,090700,203969,1807,1807,1807,1807,20
|
|
20240527,090600,167829,1807,1807,1807,1807,10
|
|
20240527,090500,149759,1807,1807,1807,1807,3
|
|
20240527,090400,144338,1807,1807,1807,1807,0
|
|
20240527,090300,144338,1807,1807,1807,1807,6
|
|
20240527,090200,133496,1804,1804,1804,1804,0
|
|
20240527,090100,133496,1804,1804,1804,1804,0
|
|
20240527,090000,133496,1804,1804,1804,1804,74
|