598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,185500,400200033,1232,1232,1232,1232,9419
|
|
20240516,185400,400200033,1232,1232,1232,1232,0
|
|
20240516,185300,400200033,1232,1232,1232,1232,0
|
|
20240516,185200,400200033,1232,1232,1232,1232,0
|
|
20240516,185100,400200033,1232,1232,1232,1232,0
|
|
20240516,185000,400200033,1232,1232,1232,1232,0
|
|
20240516,184900,400200033,1232,1232,1232,1232,0
|
|
20240516,184800,400200033,1232,1232,1232,1232,0
|
|
20240516,184700,400200033,1232,1232,1232,1232,0
|
|
20240516,184600,400200033,1232,1232,1232,1232,0
|
|
20240516,184500,400200033,1232,1232,1232,1232,0
|
|
20240516,184400,400200033,1232,1232,1232,1232,0
|
|
20240516,184300,400200033,1232,1232,1232,1232,0
|
|
20240516,184200,400200033,1232,1232,1232,1232,0
|
|
20240516,184100,400200033,1232,1232,1232,1232,0
|
|
20240516,184000,400200033,1232,1232,1232,1232,0
|
|
20240516,183900,400200033,1232,1232,1232,1232,0
|
|
20240516,183800,400200033,1232,1232,1232,1232,0
|
|
20240516,183700,400200033,1232,1232,1232,1232,0
|
|
20240516,183600,400200033,1232,1232,1232,1232,0
|
|
20240516,183500,400200033,1232,1232,1232,1232,0
|
|
20240516,183400,400200033,1232,1232,1232,1232,0
|
|
20240516,183300,400200033,1232,1232,1232,1232,0
|
|
20240516,183200,400200033,1232,1232,1232,1232,0
|
|
20240516,183100,400200033,1232,1232,1232,1232,0
|
|
20240516,183000,400200033,1232,1232,1232,1232,0
|
|
20240516,182900,400200033,1232,1232,1232,1232,0
|
|
20240516,182800,400200033,1232,1232,1232,1232,0
|
|
20240516,182700,400200033,1232,1232,1232,1232,0
|
|
20240516,182600,400200033,1232,1232,1232,1232,0
|
|
20240516,182500,400200033,1232,1232,1232,1232,9419
|
|
20240516,182400,400200033,1232,1232,1232,1232,0
|
|
20240516,182300,400200033,1232,1232,1232,1232,0
|
|
20240516,182200,400200033,1232,1232,1232,1232,0
|
|
20240516,182100,400200033,1232,1232,1232,1232,0
|
|
20240516,182000,400200033,1232,1232,1232,1232,0
|
|
20240516,181900,400200033,1232,1232,1232,1232,0
|
|
20240516,181800,400200033,1232,1232,1232,1232,0
|
|
20240516,181700,400200033,1232,1232,1232,1232,0
|
|
20240516,181600,400200033,1232,1232,1232,1232,0
|
|
20240516,181500,400200033,1232,1232,1232,1232,0
|
|
20240516,181400,400200033,1232,1232,1232,1232,0
|
|
20240516,181300,400200033,1232,1232,1232,1232,0
|
|
20240516,181200,400200033,1232,1232,1232,1232,0
|
|
20240516,181100,400200033,1232,1232,1232,1232,0
|
|
20240516,181000,400200033,1232,1232,1232,1232,0
|
|
20240516,180900,400200033,1232,1232,1232,1232,0
|
|
20240516,180800,400200033,1232,1232,1232,1232,0
|
|
20240516,180700,400200033,1232,1232,1232,1232,0
|
|
20240516,180600,400200033,1232,1232,1232,1232,0
|
|
20240516,180500,400200033,1232,1232,1232,1232,0
|
|
20240516,180400,400200033,1232,1232,1232,1232,0
|
|
20240516,180300,400200033,1232,1232,1232,1232,0
|
|
20240516,180200,400200033,1232,1232,1232,1232,0
|
|
20240516,180100,400200033,1232,1232,1232,1232,0
|
|
20240516,180000,400200033,1232,1232,1232,1232,0
|
|
20240516,175900,400200033,1232,1232,1232,1232,0
|
|
20240516,175800,400200033,1232,1232,1232,1232,0
|
|
20240516,175700,400200033,1232,1232,1232,1232,0
|
|
20240516,175600,400200033,1232,1232,1232,1232,0
|
|
20240516,175500,400200033,1232,1232,1232,1232,9419
|
|
20240516,175400,400200033,1232,1232,1232,1232,0
|
|
20240516,175300,400200033,1232,1232,1232,1232,0
|
|
20240516,175200,400200033,1232,1232,1232,1232,0
|
|
20240516,175100,400200033,1232,1232,1232,1232,0
|
|
20240516,175000,400200033,1232,1232,1232,1232,0
|
|
20240516,174900,400200033,1232,1232,1232,1232,0
|
|
20240516,174800,400200033,1232,1232,1232,1232,0
|
|
20240516,174700,400200033,1232,1232,1232,1232,0
|
|
20240516,174600,400200033,1232,1232,1232,1232,0
|
|
20240516,174500,400200033,1232,1232,1232,1232,0
|
|
20240516,174400,400200033,1232,1232,1232,1232,0
|
|
20240516,174300,400200033,1232,1232,1232,1232,0
|
|
20240516,174200,400200033,1232,1232,1232,1232,0
|
|
20240516,174100,400200033,1232,1232,1232,1232,0
|
|
20240516,174000,400200033,1232,1232,1232,1232,0
|
|
20240516,173900,400200033,1232,1232,1232,1232,0
|
|
20240516,173800,400200033,1232,1232,1232,1232,0
|
|
20240516,173700,400200033,1232,1232,1232,1232,0
|
|
20240516,173600,400200033,1232,1232,1232,1232,0
|
|
20240516,173500,400200033,1232,1232,1232,1232,0
|
|
20240516,173400,400200033,1232,1232,1232,1232,0
|
|
20240516,173300,400200033,1232,1232,1232,1232,0
|
|
20240516,173200,400200033,1232,1232,1232,1232,0
|
|
20240516,173100,400200033,1232,1232,1232,1232,0
|
|
20240516,173000,400200033,1232,1232,1232,1232,0
|
|
20240516,172900,400200033,1232,1232,1232,1232,0
|
|
20240516,172800,400200033,1232,1232,1232,1232,0
|
|
20240516,172700,400200033,1232,1232,1232,1232,0
|
|
20240516,172600,400200033,1232,1232,1232,1232,0
|
|
20240516,172500,400200033,1232,1232,1232,1232,9419
|
|
20240516,172400,400200033,1232,1232,1232,1232,0
|
|
20240516,172300,400200033,1232,1232,1232,1232,0
|
|
20240516,172200,400200033,1232,1232,1232,1232,0
|
|
20240516,172100,400200033,1232,1232,1232,1232,0
|
|
20240516,172000,400200033,1232,1232,1232,1232,0
|
|
20240516,171900,400200033,1232,1232,1232,1232,0
|
|
20240516,171800,400200033,1232,1232,1232,1232,0
|
|
20240516,171700,400200033,1232,1232,1232,1232,0
|
|
20240516,171600,400200033,1232,1232,1232,1232,0
|
|
20240516,171500,400200033,1232,1232,1232,1232,0
|
|
20240516,171400,400200033,1232,1232,1232,1232,0
|
|
20240516,171300,400200033,1232,1232,1232,1232,0
|
|
20240516,171200,400200033,1232,1232,1232,1232,0
|
|
20240516,171100,400200033,1232,1232,1232,1232,0
|
|
20240516,171000,400200033,1232,1232,1232,1232,0
|
|
20240516,170900,400200033,1232,1232,1232,1232,0
|
|
20240516,170800,400200033,1232,1232,1232,1232,0
|
|
20240516,170700,400200033,1232,1232,1232,1232,0
|
|
20240516,170600,400200033,1232,1232,1232,1232,0
|
|
20240516,170500,400200033,1232,1232,1232,1232,0
|
|
20240516,170400,400200033,1232,1232,1232,1232,0
|
|
20240516,170300,400200033,1232,1232,1232,1232,0
|
|
20240516,170200,400200033,1232,1232,1232,1232,0
|
|
20240516,170100,400200033,1232,1232,1232,1232,0
|
|
20240516,170000,400200033,1232,1232,1232,1232,0
|
|
20240516,165900,400200033,1232,1232,1232,1232,0
|
|
20240516,165800,400200033,1232,1232,1232,1232,0
|
|
20240516,165700,400200033,1232,1232,1232,1232,0
|
|
20240516,165600,400200033,1232,1232,1232,1232,0
|
|
20240516,165500,400200033,1232,1232,1232,1232,9419
|
|
20240516,165400,400200033,1232,1232,1232,1232,0
|
|
20240516,165300,400200033,1232,1232,1232,1232,0
|
|
20240516,165200,400200033,1232,1232,1232,1232,0
|
|
20240516,165100,400200033,1232,1232,1232,1232,0
|
|
20240516,165000,400200033,1232,1232,1232,1232,0
|
|
20240516,164900,400200033,1232,1232,1232,1232,0
|
|
20240516,164800,400200033,1232,1232,1232,1232,0
|
|
20240516,164700,400200033,1232,1232,1232,1232,0
|
|
20240516,164600,400200033,1232,1232,1232,1232,0
|
|
20240516,164500,400200033,1232,1232,1232,1232,0
|
|
20240516,164400,400200033,1232,1232,1232,1232,0
|
|
20240516,164300,400200033,1232,1232,1232,1232,0
|
|
20240516,164200,400200033,1232,1232,1232,1232,0
|
|
20240516,164100,400200033,1232,1232,1232,1232,0
|
|
20240516,164000,400200033,1232,1232,1232,1232,0
|
|
20240516,163900,400200033,1232,1232,1232,1232,0
|
|
20240516,163800,400200033,1232,1232,1232,1232,0
|
|
20240516,163700,400200033,1232,1232,1232,1232,0
|
|
20240516,163600,400200033,1232,1232,1232,1232,0
|
|
20240516,163500,400200033,1232,1232,1232,1232,0
|
|
20240516,163400,400200033,1232,1232,1232,1232,0
|
|
20240516,163300,400200033,1232,1232,1232,1232,0
|
|
20240516,163200,400200033,1232,1232,1232,1232,0
|
|
20240516,163100,400200033,1232,1232,1232,1232,0
|
|
20240516,163000,400200033,1232,1232,1232,1232,0
|
|
20240516,162900,400200033,1232,1232,1232,1232,0
|
|
20240516,162800,400200033,1232,1232,1232,1232,0
|
|
20240516,162700,400200033,1232,1232,1232,1232,0
|
|
20240516,162600,400200033,1232,1232,1232,1232,0
|
|
20240516,162500,400200033,1232,1232,1232,1232,9419
|
|
20240516,162400,400200033,1232,1232,1232,1232,0
|
|
20240516,162300,400200033,1232,1232,1232,1232,0
|
|
20240516,162200,400200033,1232,1232,1232,1232,0
|
|
20240516,162100,400200033,1232,1232,1232,1232,0
|
|
20240516,162000,400200033,1232,1232,1232,1232,0
|
|
20240516,161900,400200033,1232,1232,1232,1232,0
|
|
20240516,161800,400200033,1232,1232,1232,1232,0
|
|
20240516,161700,400200033,1232,1232,1232,1232,0
|
|
20240516,161600,400200033,1232,1232,1232,1232,0
|
|
20240516,161500,400200033,1232,1232,1232,1232,0
|
|
20240516,161400,400200033,1232,1232,1232,1232,0
|
|
20240516,161300,400200033,1232,1232,1232,1232,0
|
|
20240516,161200,400200033,1232,1232,1232,1232,0
|
|
20240516,161100,400200033,1232,1232,1232,1232,0
|
|
20240516,161000,400200033,1232,1232,1232,1232,0
|
|
20240516,160900,400200033,1232,1232,1232,1232,0
|
|
20240516,160800,400200033,1232,1232,1232,1232,0
|
|
20240516,160700,400200033,1232,1232,1232,1232,0
|
|
20240516,160600,400200033,1232,1232,1232,1232,0
|
|
20240516,160500,400200033,1232,1232,1232,1232,0
|
|
20240516,160400,400200033,1232,1232,1232,1232,0
|
|
20240516,160300,400200033,1232,1232,1232,1232,0
|
|
20240516,160200,400200033,1232,1232,1232,1232,0
|
|
20240516,160100,400200033,1232,1232,1232,1232,0
|
|
20240516,160000,400200033,1232,1232,1232,1232,0
|
|
20240516,155900,400200033,1232,1232,1232,1232,0
|
|
20240516,155800,400200033,1232,1232,1232,1232,0
|
|
20240516,155700,400200033,1232,1232,1232,1232,0
|
|
20240516,155600,400200033,1232,1232,1232,1232,0
|
|
20240516,155500,400200033,1232,1232,1232,1232,9419
|
|
20240516,155400,400200033,1232,1232,1232,1232,0
|
|
20240516,155300,400200033,1232,1232,1232,1232,0
|
|
20240516,155200,400200033,1232,1232,1232,1232,0
|
|
20240516,155100,400200033,1232,1232,1232,1232,0
|
|
20240516,155000,400200033,1232,1232,1232,1232,0
|
|
20240516,154900,400200033,1232,1232,1232,1232,0
|
|
20240516,154800,400200033,1232,1232,1232,1232,0
|
|
20240516,154700,400200033,1232,1232,1232,1232,0
|
|
20240516,154600,400200033,1232,1232,1232,1232,0
|
|
20240516,154500,400200033,1232,1232,1232,1232,0
|
|
20240516,154400,400200033,1232,1232,1232,1232,0
|
|
20240516,154300,400200033,1232,1232,1232,1232,0
|
|
20240516,154200,400200033,1232,1232,1232,1232,0
|
|
20240516,154100,400200033,1232,1232,1232,1232,0
|
|
20240516,154000,400200033,1232,1232,1232,1232,0
|
|
20240516,153900,400200033,1232,1232,1232,1232,0
|
|
20240516,153800,400200033,1232,1232,1232,1232,0
|
|
20240516,153700,400200033,1232,1232,1232,1232,0
|
|
20240516,153600,400200033,1232,1232,1232,1232,0
|
|
20240516,153500,400200033,1232,1232,1232,1232,0
|
|
20240516,153400,400200033,1232,1232,1232,1232,0
|
|
20240516,153300,400200033,1232,1232,1232,1232,0
|
|
20240516,153200,400200033,1232,1232,1232,1232,0
|
|
20240516,153100,400200033,1232,1232,1232,1232,0
|
|
20240516,153000,400200033,1232,1232,1232,1232,9419
|
|
20240516,152900,388595825,1242,1242,1242,1242,0
|
|
20240516,152800,388595825,1242,1242,1242,1242,0
|
|
20240516,152700,388595825,1242,1242,1242,1242,0
|
|
20240516,152600,388595825,1242,1242,1242,1242,0
|
|
20240516,152500,388595825,1242,1242,1242,1242,0
|
|
20240516,152400,388595825,1242,1242,1242,1242,0
|
|
20240516,152300,388595825,1242,1242,1242,1242,0
|
|
20240516,152200,388595825,1242,1242,1242,1242,0
|
|
20240516,152100,388595825,1242,1242,1242,1242,0
|
|
20240516,152000,388595825,1242,1242,1242,1242,0
|
|
20240516,151900,388595825,1242,1242,1242,1242,1
|
|
20240516,151800,388594583,1242,1241,1242,1234,3002
|
|
20240516,151700,384875070,1242,1242,1242,1242,0
|
|
20240516,151600,384875070,1242,1242,1242,1242,0
|
|
20240516,151500,384875070,1242,1241,1242,1241,1500
|
|
20240516,151400,383013503,1241,1241,1241,1241,600
|
|
20240516,151300,382268903,1241,1237,1241,1234,201
|
|
20240516,151200,382020633,1241,1241,1241,1241,174
|
|
20240516,151100,381804699,1241,1238,1241,1238,2014
|
|
20240516,151000,379311361,1241,1241,1241,1241,0
|
|
20240516,150900,379311361,1241,1241,1241,1241,0
|
|
20240516,150800,379311361,1241,1240,1241,1238,4373
|
|
20240516,150700,373889232,1239,1239,1239,1239,144
|
|
20240516,150600,373710816,1239,1239,1239,1239,1
|
|
20240516,150500,373709577,1238,1240,1240,1238,201
|
|
20240516,150400,373460339,1240,1240,1240,1240,0
|
|
20240516,150300,373460339,1240,1238,1240,1238,6
|
|
20240516,150200,373452907,1236,1238,1238,1236,1000
|
|
20240516,150100,372216874,1243,1243,1243,1243,0
|
|
20240516,150000,372216874,1243,1243,1243,1243,0
|
|
20240516,145900,372216874,1243,1243,1243,1243,0
|
|
20240516,145800,372216874,1243,1243,1243,1243,0
|
|
20240516,145700,372216874,1243,1243,1243,1243,0
|
|
20240516,145600,372216874,1243,1243,1243,1243,1
|
|
20240516,145500,372215631,1236,1237,1243,1236,1823
|
|
20240516,145400,369961380,1243,1243,1243,1243,0
|
|
20240516,145300,369961380,1243,1240,1243,1240,27
|
|
20240516,145200,369927897,1240,1240,1240,1240,0
|
|
20240516,145100,369927897,1240,1237,1240,1237,1246
|
|
20240516,145000,368384777,1240,1240,1240,1240,0
|
|
20240516,144900,368384777,1240,1240,1240,1240,146
|
|
20240516,144800,368203737,1240,1237,1240,1237,18
|
|
20240516,144700,368181468,1240,1240,1240,1240,0
|
|
20240516,144600,368181468,1240,1240,1240,1240,209
|
|
20240516,144500,367922308,1240,1240,1240,1240,0
|
|
20240516,144400,367922308,1240,1240,1240,1240,1
|
|
20240516,144300,367921068,1240,1240,1240,1240,1
|
|
20240516,144200,367919828,1241,1241,1241,1241,3
|
|
20240516,144100,367916105,1241,1241,1241,1241,1
|
|
20240516,144000,367914864,1242,1242,1242,1242,0
|
|
20240516,143900,367914864,1242,1242,1242,1242,0
|
|
20240516,143800,367914864,1242,1242,1242,1242,0
|
|
20240516,143700,367914864,1242,1242,1242,1242,1000
|
|
20240516,143600,366672864,1242,1240,1242,1236,3635
|
|
20240516,143500,362170320,1242,1242,1242,1242,1
|
|
20240516,143400,362169078,1240,1241,1241,1240,403
|
|
20240516,143300,361668997,1242,1242,1242,1242,200
|
|
20240516,143200,361420597,1242,1242,1242,1242,0
|
|
20240516,143100,361420597,1242,1241,1242,1241,2
|
|
20240516,143000,361418114,1242,1242,1242,1242,0
|
|
20240516,142900,361418114,1242,1242,1242,1242,9
|
|
20240516,142800,361406936,1243,1243,1243,1243,0
|
|
20240516,142700,361406936,1243,1243,1243,1243,0
|
|
20240516,142600,361406936,1243,1243,1243,1243,0
|
|
20240516,142500,361406936,1243,1240,1243,1240,5
|
|
20240516,142400,361400733,1243,1243,1243,1243,506
|
|
20240516,142300,360771775,1243,1240,1243,1240,2
|
|
20240516,142200,360769292,1243,1243,1243,1243,10
|
|
20240516,142100,360756862,1243,1240,1243,1240,10309
|
|
20240516,142000,347955036,1240,1240,1240,1240,1000
|
|
20240516,141900,346715036,1240,1240,1240,1240,11
|
|
20240516,141800,346701396,1241,1241,1241,1241,3
|
|
20240516,141700,346697673,1241,1241,1241,1241,0
|
|
20240516,141600,346697673,1241,1240,1241,1240,502
|
|
20240516,141500,346074693,1240,1240,1240,1240,0
|
|
20240516,141400,346074693,1240,1240,1240,1240,2442
|
|
20240516,141300,343046613,1242,1242,1242,1242,1
|
|
20240516,141200,343045371,1230,1230,1230,1230,0
|
|
20240516,141100,343045371,1230,1230,1230,1230,0
|
|
20240516,141000,343045371,1230,1230,1230,1230,0
|
|
20240516,140900,343045371,1230,1242,1242,1230,4004
|
|
20240516,140800,338112340,1242,1242,1242,1242,20
|
|
20240516,140700,338087500,1242,1242,1242,1242,50
|
|
20240516,140600,338025400,1242,1242,1242,1242,0
|
|
20240516,140500,338025400,1242,1241,1242,1241,2000
|
|
20240516,140400,335542900,1240,1240,1240,1240,1000
|
|
20240516,140300,334302900,1240,1240,1240,1240,0
|
|
20240516,140200,334302900,1240,1236,1240,1236,2000
|
|
20240516,140100,331826048,1230,1230,1230,1230,0
|
|
20240516,140000,331826048,1230,1230,1230,1230,0
|
|
20240516,135900,331826048,1230,1230,1233,1230,1131
|
|
20240516,135800,330434873,1229,1241,1241,1229,20001
|
|
20240516,135700,305822796,1241,1241,1241,1241,1
|
|
20240516,135600,305821555,1242,1242,1242,1242,0
|
|
20240516,135500,305821555,1242,1240,1242,1240,600
|
|
20240516,135400,305077251,1232,1232,1232,1232,0
|
|
20240516,135300,305077251,1232,1232,1232,1232,0
|
|
20240516,135200,305077251,1232,1232,1232,1232,0
|
|
20240516,135100,305077251,1232,1232,1232,1232,0
|
|
20240516,135000,305077251,1232,1236,1236,1232,12507
|
|
20240516,134900,289648038,1236,1236,1236,1236,10
|
|
20240516,134800,289635678,1236,1236,1236,1236,0
|
|
20240516,134700,289635678,1236,1236,1236,1236,159
|
|
20240516,134600,289439154,1236,1240,1240,1236,20
|
|
20240516,134500,289414414,1243,1243,1243,1243,0
|
|
20240516,134400,289414414,1243,1243,1243,1243,0
|
|
20240516,134300,289414414,1243,1243,1243,1243,0
|
|
20240516,134200,289414414,1243,1243,1243,1243,0
|
|
20240516,134100,289414414,1243,1243,1243,1243,0
|
|
20240516,134000,289414414,1243,1243,1243,1243,0
|
|
20240516,133900,289414414,1243,1243,1243,1243,1
|
|
20240516,133800,289413171,1236,1236,1236,1236,899
|
|
20240516,133700,288302007,1243,1243,1243,1243,0
|
|
20240516,133600,288302007,1243,1243,1243,1243,0
|
|
20240516,133500,288302007,1243,1243,1243,1243,0
|
|
20240516,133400,288302007,1243,1243,1243,1243,0
|
|
20240516,133300,288302007,1243,1243,1243,1243,0
|
|
20240516,133200,288302007,1243,1243,1243,1243,0
|
|
20240516,133100,288302007,1243,1243,1243,1243,10
|
|
20240516,133000,288289577,1243,1243,1244,1243,491
|
|
20240516,132900,287679263,1243,1243,1243,1243,10
|
|
20240516,132800,287666833,1243,1241,1243,1241,2000
|
|
20240516,132700,285180855,1241,1241,1241,1241,4
|
|
20240516,132600,285175891,1243,1243,1243,1243,0
|
|
20240516,132500,285175891,1243,1243,1243,1243,0
|
|
20240516,132400,285175891,1243,1243,1243,1243,0
|
|
20240516,132300,285175891,1243,1243,1243,1243,2000
|
|
20240516,132200,282689891,1241,1241,1241,1241,0
|
|
20240516,132100,282689891,1241,1241,1241,1241,100
|
|
20240516,132000,282565791,1243,1243,1243,1243,0
|
|
20240516,131900,282565791,1243,1243,1243,1243,100
|
|
20240516,131800,282441491,1243,1243,1243,1243,1
|
|
20240516,131700,282440248,1243,1243,1243,1243,1
|
|
20240516,131600,282439005,1240,1243,1243,1240,1004
|
|
20240516,131500,281194033,1243,1243,1243,1243,0
|
|
20240516,131400,281194033,1243,1243,1243,1243,0
|
|
20240516,131300,281194033,1243,1243,1243,1243,0
|
|
20240516,131200,281194033,1243,1243,1243,1243,6
|
|
20240516,131100,281186575,1243,1243,1243,1243,0
|
|
20240516,131000,281186575,1243,1234,1243,1234,101
|
|
20240516,130900,281061932,1244,1244,1244,1244,1
|
|
20240516,130800,281060688,1244,1244,1244,1244,0
|
|
20240516,130700,281060688,1244,1244,1244,1244,1
|
|
20240516,130600,281059444,1244,1244,1244,1244,3
|
|
20240516,130500,281055712,1243,1242,1243,1242,1500
|
|
20240516,130400,279191666,1242,1242,1242,1242,0
|
|
20240516,130300,279191666,1242,1242,1242,1242,1
|
|
20240516,130200,279190424,1231,1236,1236,1231,5500
|
|
20240516,130100,272409039,1244,1244,1244,1244,0
|
|
20240516,130000,272409039,1244,1244,1244,1244,0
|
|
20240516,125900,272409039,1244,1244,1244,1244,0
|
|
20240516,125800,272409039,1244,1244,1244,1244,0
|
|
20240516,125700,272409039,1244,1244,1244,1244,0
|
|
20240516,125600,272409039,1244,1244,1244,1244,0
|
|
20240516,125500,272409039,1244,1244,1244,1244,132
|
|
20240516,125400,272244831,1244,1244,1244,1244,0
|
|
20240516,125300,272244831,1244,1244,1244,1244,0
|
|
20240516,125200,272244831,1244,1244,1244,1244,0
|
|
20240516,125100,272244831,1244,1244,1244,1244,0
|
|
20240516,125000,272244831,1244,1244,1244,1244,0
|
|
20240516,124900,272244831,1244,1244,1244,1244,188
|
|
20240516,124800,272010959,1244,1244,1244,1244,1000
|
|
20240516,124700,270766959,1244,1244,1244,1244,515
|
|
20240516,124600,270126299,1244,1244,1244,1244,839
|
|
20240516,124500,269082583,1244,1244,1244,1244,1
|
|
20240516,124400,269081339,1241,1241,1241,1241,0
|
|
20240516,124300,269081339,1241,1241,1241,1241,2341
|
|
20240516,124200,266176158,1233,1236,1236,1233,2104
|
|
20240516,124100,263578373,1241,1239,1241,1236,4001
|
|
20240516,124000,258627653,1241,1241,1241,1241,0
|
|
20240516,123900,258627653,1241,1241,1241,1241,0
|
|
20240516,123800,258627653,1241,1240,1241,1240,7
|
|
20240516,123700,258618972,1241,1241,1241,1241,1
|
|
20240516,123600,258617731,1240,1240,1240,1240,14
|
|
20240516,123500,258600371,1240,1240,1240,1240,25
|
|
20240516,123400,258569371,1240,1240,1240,1240,1000
|
|
20240516,123300,257329371,1240,1240,1240,1240,0
|
|
20240516,123200,257329371,1240,1239,1240,1238,1511
|
|
20240516,123100,255458730,1239,1239,1239,1239,1500
|
|
20240516,123000,253600230,1240,1240,1240,1240,1003
|
|
20240516,122900,252356510,1240,1241,1241,1240,1192
|
|
20240516,122800,250878420,1240,1240,1240,1240,0
|
|
20240516,122700,250878420,1240,1240,1240,1240,0
|
|
20240516,122600,250878420,1240,1240,1240,1240,12388
|
|
20240516,122500,235517300,1240,1240,1240,1240,15
|
|
20240516,122400,235498700,1238,1238,1238,1238,0
|
|
20240516,122300,235498700,1238,1238,1238,1238,0
|
|
20240516,122200,235498700,1238,1240,1240,1238,881
|
|
20240516,122100,234407525,1240,1240,1240,1240,0
|
|
20240516,122000,234407525,1240,1240,1240,1240,0
|
|
20240516,121900,234407525,1240,1240,1240,1240,0
|
|
20240516,121800,234407525,1240,1240,1240,1240,0
|
|
20240516,121700,234407525,1240,1240,1240,1240,0
|
|
20240516,121600,234407525,1240,1240,1240,1240,0
|
|
20240516,121500,234407525,1240,1240,1240,1240,0
|
|
20240516,121400,234407525,1240,1240,1240,1240,518
|
|
20240516,121300,233765205,1244,1244,1244,1244,0
|
|
20240516,121200,233765205,1244,1244,1244,1244,0
|
|
20240516,121100,233765205,1244,1244,1244,1244,20
|
|
20240516,121000,233740325,1240,1240,1240,1240,25
|
|
20240516,120900,233709325,1244,1244,1244,1244,0
|
|
20240516,120800,233709325,1244,1244,1244,1244,0
|
|
20240516,120700,233709325,1244,1244,1244,1244,0
|
|
20240516,120600,233709325,1244,1244,1244,1244,35
|
|
20240516,120500,233665785,1244,1244,1244,1244,0
|
|
20240516,120400,233665785,1244,1244,1244,1244,0
|
|
20240516,120300,233665785,1244,1244,1244,1244,200
|
|
20240516,120200,233416985,1244,1244,1244,1244,11
|
|
20240516,120100,233403301,1244,1244,1244,1244,0
|
|
20240516,120000,233403301,1244,1244,1244,1244,0
|
|
20240516,115900,233403301,1244,1244,1244,1244,0
|
|
20240516,115800,233403301,1244,1244,1244,1244,0
|
|
20240516,115700,233403301,1244,1244,1244,1244,0
|
|
20240516,115600,233403301,1244,1244,1244,1244,0
|
|
20240516,115500,233403301,1244,1244,1244,1244,0
|
|
20240516,115400,233403301,1244,1244,1244,1244,0
|
|
20240516,115300,233403301,1244,1244,1244,1244,12
|
|
20240516,115200,233388373,1244,1240,1244,1240,1001
|
|
20240516,115100,232147129,1245,1245,1245,1245,0
|
|
20240516,115000,232147129,1245,1245,1245,1245,2
|
|
20240516,114900,232144639,1245,1245,1245,1245,0
|
|
20240516,114800,232144639,1245,1245,1245,1245,0
|
|
20240516,114700,232144639,1245,1245,1245,1245,0
|
|
20240516,114600,232144639,1245,1238,1245,1238,19
|
|
20240516,114500,232121110,1245,1245,1245,1245,0
|
|
20240516,114400,232121110,1245,1245,1245,1245,0
|
|
20240516,114300,232121110,1245,1245,1245,1245,0
|
|
20240516,114200,232121110,1245,1245,1245,1245,80
|
|
20240516,114100,232021510,1245,1245,1245,1245,1000
|
|
20240516,114000,230776510,1237,1237,1237,1237,5
|
|
20240516,113900,230770325,1245,1244,1245,1244,700
|
|
20240516,113800,229899425,1243,1244,1244,1243,124
|
|
20240516,113700,229745203,1244,1244,1244,1244,110
|
|
20240516,113600,229608363,1244,1244,1244,1244,28
|
|
20240516,113500,229573531,1244,1244,1244,1244,2
|
|
20240516,113400,229571043,1244,1244,1244,1244,0
|
|
20240516,113300,229571043,1244,1244,1244,1244,0
|
|
20240516,113200,229571043,1244,1244,1244,1244,0
|
|
20240516,113100,229571043,1244,1244,1244,1244,0
|
|
20240516,113000,229571043,1244,1244,1244,1244,0
|
|
20240516,112900,229571043,1244,1244,1244,1244,0
|
|
20240516,112800,229571043,1244,1244,1244,1244,0
|
|
20240516,112700,229571043,1244,1240,1244,1240,301
|
|
20240516,112600,229197799,1240,1241,1241,1240,136
|
|
20240516,112500,229029128,1244,1244,1244,1244,0
|
|
20240516,112400,229029128,1244,1244,1244,1244,1
|
|
20240516,112300,229027884,1237,1237,1237,1237,10
|
|
20240516,112200,229015514,1237,1237,1237,1237,0
|
|
20240516,112100,229015514,1237,1239,1239,1237,10000
|
|
20240516,112000,216636254,1245,1245,1245,1245,0
|
|
20240516,111900,216636254,1245,1245,1245,1245,0
|
|
20240516,111800,216636254,1245,1245,1245,1245,0
|
|
20240516,111700,216636254,1245,1245,1245,1245,0
|
|
20240516,111600,216636254,1245,1245,1245,1245,0
|
|
20240516,111500,216636254,1245,1245,1245,1245,0
|
|
20240516,111400,216636254,1245,1245,1245,1245,0
|
|
20240516,111300,216636254,1245,1245,1245,1245,0
|
|
20240516,111200,216636254,1245,1245,1245,1245,0
|
|
20240516,111100,216636254,1245,1245,1245,1245,0
|
|
20240516,111000,216636254,1245,1245,1245,1245,0
|
|
20240516,110900,216636254,1245,1245,1245,1245,0
|
|
20240516,110800,216636254,1245,1245,1245,1245,0
|
|
20240516,110700,216636254,1245,1245,1245,1245,0
|
|
20240516,110600,216636254,1245,1245,1245,1245,0
|
|
20240516,110500,216636254,1245,1245,1245,1245,0
|
|
20240516,110400,216636254,1245,1245,1245,1245,0
|
|
20240516,110300,216636254,1245,1245,1245,1245,0
|
|
20240516,110200,216636254,1245,1245,1245,1245,900
|
|
20240516,110100,215515754,1245,1242,1245,1242,500
|
|
20240516,110000,214893598,1242,1237,1242,1237,3800
|
|
20240516,105900,210175458,1232,1234,1234,1232,1000
|
|
20240516,105800,208943418,1230,1235,1235,1230,4150
|
|
20240516,105700,203828696,1242,1242,1242,1242,0
|
|
20240516,105600,203828696,1242,1242,1242,1242,0
|
|
20240516,105500,203828696,1242,1242,1242,1242,0
|
|
20240516,105400,203828696,1242,1241,1242,1241,1501
|
|
20240516,105300,201964830,1241,1239,1241,1239,3
|
|
20240516,105200,201961109,1241,1230,1241,1230,6626
|
|
20240516,105100,193799780,1230,1229,1230,1229,1010
|
|
20240516,105000,192557490,1230,1231,1231,1230,5000
|
|
20240516,104900,186406790,1230,1230,1230,1230,1000
|
|
20240516,104800,185176790,1230,1230,1230,1230,500
|
|
20240516,104700,184561790,1230,1234,1234,1230,24699
|
|
20240516,104600,154151833,1235,1240,1240,1235,5000
|
|
20240516,104500,147971263,1240,1240,1240,1240,1
|
|
20240516,104400,147970023,1245,1245,1245,1245,0
|
|
20240516,104300,147970023,1245,1245,1245,1245,50
|
|
20240516,104200,147907773,1245,1245,1245,1245,0
|
|
20240516,104100,147907773,1245,1245,1245,1245,0
|
|
20240516,104000,147907773,1245,1245,1245,1245,500
|
|
20240516,103900,147285273,1246,1246,1246,1246,100
|
|
20240516,103800,147160673,1246,1245,1246,1235,11737
|
|
20240516,103700,132630898,1245,1245,1245,1245,0
|
|
20240516,103600,132630898,1245,1245,1245,1245,49
|
|
20240516,103500,132569893,1245,1245,1245,1245,11
|
|
20240516,103400,132556198,1241,1241,1242,1241,1393
|
|
20240516,103300,130827481,1242,1241,1242,1241,692
|
|
20240516,103200,129968408,1243,1243,1243,1242,2182
|
|
20240516,103100,127258253,1244,1245,1245,1244,1153
|
|
20240516,103000,125823377,1245,1245,1245,1245,0
|
|
20240516,102900,125823377,1245,1246,1246,1245,1697
|
|
20240516,102800,123710522,1246,1246,1246,1246,5
|
|
20240516,102700,123704292,1247,1247,1247,1247,15
|
|
20240516,102600,123685587,1248,1248,1248,1248,14
|
|
20240516,102500,123668115,1248,1248,1248,1248,0
|
|
20240516,102400,123668115,1248,1247,1248,1246,1715
|
|
20240516,102300,121528364,1248,1248,1248,1248,1
|
|
20240516,102200,121527116,1246,1246,1246,1246,0
|
|
20240516,102100,121527116,1246,1247,1247,1246,119
|
|
20240516,102000,121378742,1248,1248,1248,1246,595
|
|
20240516,101900,120637162,1248,1248,1248,1248,0
|
|
20240516,101800,120637162,1248,1248,1248,1248,1
|
|
20240516,101700,120635914,1247,1247,1247,1247,644
|
|
20240516,101600,119832846,1248,1248,1248,1248,0
|
|
20240516,101500,119832846,1248,1248,1248,1248,213
|
|
20240516,101400,119567022,1248,1248,1248,1248,70
|
|
20240516,101300,119479662,1248,1250,1250,1248,2130
|
|
20240516,101200,116818322,1250,1249,1250,1249,819
|
|
20240516,101100,115795191,1249,1249,1249,1249,1236
|
|
20240516,101000,114251427,1249,1249,1249,1249,0
|
|
20240516,100900,114251427,1249,1249,1249,1249,1000
|
|
20240516,100800,113002427,1249,1249,1249,1249,0
|
|
20240516,100700,113002427,1249,1249,1249,1249,1
|
|
20240516,100600,113001178,1249,1245,1249,1241,1763
|
|
20240516,100500,110812905,1249,1249,1249,1249,0
|
|
20240516,100400,110812905,1249,1249,1249,1249,11
|
|
20240516,100300,110799166,1249,1247,1249,1247,4000
|
|
20240516,100200,105805042,1247,1247,1247,1247,1277
|
|
20240516,100100,104212623,1247,1247,1247,1247,20
|
|
20240516,100000,104187683,1247,1247,1247,1247,2001
|
|
20240516,095900,101692436,1241,1241,1241,1241,0
|
|
20240516,095800,101692436,1241,1241,1241,1241,31
|
|
20240516,095700,101653965,1240,1243,1246,1240,24685
|
|
20240516,095600,70940057,1243,1243,1243,1243,14
|
|
20240516,095500,70922655,1243,1243,1243,1243,12
|
|
20240516,095400,70907739,1240,1240,1240,1240,1335
|
|
20240516,095300,69252339,1240,1239,1240,1239,1514
|
|
20240516,095200,67376252,1239,1239,1239,1239,2306
|
|
20240516,095100,64519118,1239,1239,1239,1239,0
|
|
20240516,095000,64519118,1239,1239,1239,1239,21
|
|
20240516,094900,64493099,1238,1240,1240,1238,773
|
|
20240516,094800,63535666,1240,1243,1243,1240,334
|
|
20240516,094700,63121425,1243,1243,1243,1243,5
|
|
20240516,094600,63115210,1243,1244,1244,1243,1020
|
|
20240516,094500,61846350,1244,1244,1244,1244,7
|
|
20240516,094400,61837642,1244,1244,1244,1244,2
|
|
20240516,094300,61835154,1244,1244,1244,1244,2
|
|
20240516,094200,61832666,1244,1239,1244,1239,4535
|
|
20240516,094100,56213796,1239,1244,1244,1239,552
|
|
20240516,094000,55529863,1239,1239,1239,1239,0
|
|
20240516,093900,55529863,1239,1240,1240,1239,50
|
|
20240516,093800,55467910,1244,1239,1244,1238,251
|
|
20240516,093700,55157116,1244,1244,1244,1244,30
|
|
20240516,093600,55119796,1244,1244,1244,1244,201
|
|
20240516,093500,54869752,1244,1238,1244,1238,40
|
|
20240516,093400,54820202,1244,1240,1244,1236,6122
|
|
20240516,093300,47249034,1242,1242,1242,1242,95
|
|
20240516,093200,47131044,1242,1242,1242,1239,192
|
|
20240516,093100,46893048,1239,1241,1241,1239,2743
|
|
20240516,093000,43491290,1241,1242,1242,1241,600
|
|
20240516,092900,42746674,1245,1245,1245,1245,2
|
|
20240516,092800,42744184,1243,1242,1243,1242,143
|
|
20240516,092700,42566577,1245,1245,1245,1245,15
|
|
20240516,092600,42547902,1248,1248,1248,1248,0
|
|
20240516,092500,42547902,1248,1249,1249,1242,1016
|
|
20240516,092400,41285980,1242,1250,1250,1242,1002
|
|
20240516,092300,40040790,1244,1243,1250,1243,317
|
|
20240516,092200,39644978,1243,1244,1244,1243,1020
|
|
20240516,092100,38377008,1243,1244,1244,1243,1334
|
|
20240516,092000,36718794,1250,1250,1250,1250,6
|
|
20240516,091900,36711294,1250,1250,1250,1250,0
|
|
20240516,091800,36711294,1250,1244,1250,1244,6
|
|
20240516,091700,36703824,1250,1245,1250,1243,429
|
|
20240516,091600,36170559,1250,1250,1250,1250,7327
|
|
20240516,091500,27011809,1253,1250,1253,1250,835
|
|
20240516,091400,25967705,1250,1250,1250,1250,50
|
|
20240516,091300,25905205,1250,1250,1250,1250,2
|
|
20240516,091200,25902705,1250,1250,1250,1250,181
|
|
20240516,091100,25676455,1250,1250,1250,1248,848
|
|
20240516,091000,24618125,1250,1250,1250,1250,18
|
|
20240516,090900,24595625,1250,1249,1250,1249,1300
|
|
20240516,090800,22970723,1248,1248,1248,1248,163
|
|
20240516,090700,22767299,1248,1248,1248,1248,216
|
|
20240516,090600,22497731,1248,1243,1248,1243,824
|
|
20240516,090500,21470799,1243,1236,1248,1236,5043
|
|
20240516,090400,15230221,1236,1236,1236,1236,5986
|
|
20240516,090300,7831525,1236,1236,1236,1236,18
|
|
20240516,090200,7809277,1237,1243,1243,1237,1246
|
|
20240516,090100,6261878,1248,1243,1248,1243,552
|
|
20240516,090000,5572997,1244,1250,1250,1244,4462
|