598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,185500,282024981,1243,1243,1243,1243,3428
|
|
20240521,185400,282024981,1243,1243,1243,1243,0
|
|
20240521,185300,282024981,1243,1243,1243,1243,0
|
|
20240521,185200,282024981,1243,1243,1243,1243,0
|
|
20240521,185100,282024981,1243,1243,1243,1243,0
|
|
20240521,185000,282024981,1243,1243,1243,1243,0
|
|
20240521,184900,282024981,1243,1243,1243,1243,0
|
|
20240521,184800,282024981,1243,1243,1243,1243,0
|
|
20240521,184700,282024981,1243,1243,1243,1243,0
|
|
20240521,184600,282024981,1243,1243,1243,1243,0
|
|
20240521,184500,282024981,1243,1243,1243,1243,0
|
|
20240521,184400,282024981,1243,1243,1243,1243,0
|
|
20240521,184300,282024981,1243,1243,1243,1243,0
|
|
20240521,184200,282024981,1243,1243,1243,1243,0
|
|
20240521,184100,282024981,1243,1243,1243,1243,0
|
|
20240521,184000,282024981,1243,1243,1243,1243,0
|
|
20240521,183900,282024981,1243,1243,1243,1243,0
|
|
20240521,183800,282024981,1243,1243,1243,1243,0
|
|
20240521,183700,282024981,1243,1243,1243,1243,0
|
|
20240521,183600,282024981,1243,1243,1243,1243,0
|
|
20240521,183500,282024981,1243,1243,1243,1243,0
|
|
20240521,183400,282024981,1243,1243,1243,1243,0
|
|
20240521,183300,282024981,1243,1243,1243,1243,0
|
|
20240521,183200,282024981,1243,1243,1243,1243,0
|
|
20240521,183100,282024981,1243,1243,1243,1243,0
|
|
20240521,183000,282024981,1243,1243,1243,1243,0
|
|
20240521,182900,282024981,1243,1243,1243,1243,0
|
|
20240521,182800,282024981,1243,1243,1243,1243,0
|
|
20240521,182700,282024981,1243,1243,1243,1243,0
|
|
20240521,182600,282024981,1243,1243,1243,1243,0
|
|
20240521,182500,282024981,1243,1243,1243,1243,3428
|
|
20240521,182400,282024981,1243,1243,1243,1243,0
|
|
20240521,182300,282024981,1243,1243,1243,1243,0
|
|
20240521,182200,282024981,1243,1243,1243,1243,0
|
|
20240521,182100,282024981,1243,1243,1243,1243,0
|
|
20240521,182000,282024981,1243,1243,1243,1243,0
|
|
20240521,181900,282024981,1243,1243,1243,1243,0
|
|
20240521,181800,282024981,1243,1243,1243,1243,0
|
|
20240521,181700,282024981,1243,1243,1243,1243,0
|
|
20240521,181600,282024981,1243,1243,1243,1243,0
|
|
20240521,181500,282024981,1243,1243,1243,1243,0
|
|
20240521,181400,282024981,1243,1243,1243,1243,0
|
|
20240521,181300,282024981,1243,1243,1243,1243,0
|
|
20240521,181200,282024981,1243,1243,1243,1243,0
|
|
20240521,181100,282024981,1243,1243,1243,1243,0
|
|
20240521,181000,282024981,1243,1243,1243,1243,0
|
|
20240521,180900,282024981,1243,1243,1243,1243,0
|
|
20240521,180800,282024981,1243,1243,1243,1243,0
|
|
20240521,180700,282024981,1243,1243,1243,1243,0
|
|
20240521,180600,282024981,1243,1243,1243,1243,0
|
|
20240521,180500,282024981,1243,1243,1243,1243,0
|
|
20240521,180400,282024981,1243,1243,1243,1243,0
|
|
20240521,180300,282024981,1243,1243,1243,1243,0
|
|
20240521,180200,282024981,1243,1243,1243,1243,0
|
|
20240521,180100,282024981,1243,1243,1243,1243,0
|
|
20240521,180000,282024981,1243,1243,1243,1243,0
|
|
20240521,175900,282024981,1243,1243,1243,1243,0
|
|
20240521,175800,282024981,1243,1243,1243,1243,0
|
|
20240521,175700,282024981,1243,1243,1243,1243,0
|
|
20240521,175600,282024981,1243,1243,1243,1243,0
|
|
20240521,175500,282024981,1243,1243,1243,1243,3428
|
|
20240521,175400,282024981,1243,1243,1243,1243,0
|
|
20240521,175300,282024981,1243,1243,1243,1243,0
|
|
20240521,175200,282024981,1243,1243,1243,1243,0
|
|
20240521,175100,282024981,1243,1243,1243,1243,0
|
|
20240521,175000,282024981,1243,1243,1243,1243,0
|
|
20240521,174900,282024981,1243,1243,1243,1243,0
|
|
20240521,174800,282024981,1243,1243,1243,1243,0
|
|
20240521,174700,282024981,1243,1243,1243,1243,0
|
|
20240521,174600,282024981,1243,1243,1243,1243,0
|
|
20240521,174500,282024981,1243,1243,1243,1243,0
|
|
20240521,174400,282024981,1243,1243,1243,1243,0
|
|
20240521,174300,282024981,1243,1243,1243,1243,0
|
|
20240521,174200,282024981,1243,1243,1243,1243,0
|
|
20240521,174100,282024981,1243,1243,1243,1243,0
|
|
20240521,174000,282024981,1243,1243,1243,1243,0
|
|
20240521,173900,282024981,1243,1243,1243,1243,0
|
|
20240521,173800,282024981,1243,1243,1243,1243,0
|
|
20240521,173700,282024981,1243,1243,1243,1243,0
|
|
20240521,173600,282024981,1243,1243,1243,1243,0
|
|
20240521,173500,282024981,1243,1243,1243,1243,0
|
|
20240521,173400,282024981,1243,1243,1243,1243,0
|
|
20240521,173300,282024981,1243,1243,1243,1243,0
|
|
20240521,173200,282024981,1243,1243,1243,1243,0
|
|
20240521,173100,282024981,1243,1243,1243,1243,0
|
|
20240521,173000,282024981,1243,1243,1243,1243,0
|
|
20240521,172900,282024981,1243,1243,1243,1243,0
|
|
20240521,172800,282024981,1243,1243,1243,1243,0
|
|
20240521,172700,282024981,1243,1243,1243,1243,0
|
|
20240521,172600,282024981,1243,1243,1243,1243,0
|
|
20240521,172500,282024981,1243,1243,1243,1243,3428
|
|
20240521,172400,282024981,1243,1243,1243,1243,0
|
|
20240521,172300,282024981,1243,1243,1243,1243,0
|
|
20240521,172200,282024981,1243,1243,1243,1243,0
|
|
20240521,172100,282024981,1243,1243,1243,1243,0
|
|
20240521,172000,282024981,1243,1243,1243,1243,0
|
|
20240521,171900,282024981,1243,1243,1243,1243,0
|
|
20240521,171800,282024981,1243,1243,1243,1243,0
|
|
20240521,171700,282024981,1243,1243,1243,1243,0
|
|
20240521,171600,282024981,1243,1243,1243,1243,0
|
|
20240521,171500,282024981,1243,1243,1243,1243,0
|
|
20240521,171400,282024981,1243,1243,1243,1243,0
|
|
20240521,171300,282024981,1243,1243,1243,1243,0
|
|
20240521,171200,282024981,1243,1243,1243,1243,0
|
|
20240521,171100,282024981,1243,1243,1243,1243,0
|
|
20240521,171000,282024981,1243,1243,1243,1243,0
|
|
20240521,170900,282024981,1243,1243,1243,1243,0
|
|
20240521,170800,282024981,1243,1243,1243,1243,0
|
|
20240521,170700,282024981,1243,1243,1243,1243,0
|
|
20240521,170600,282024981,1243,1243,1243,1243,0
|
|
20240521,170500,282024981,1243,1243,1243,1243,0
|
|
20240521,170400,282024981,1243,1243,1243,1243,0
|
|
20240521,170300,282024981,1243,1243,1243,1243,0
|
|
20240521,170200,282024981,1243,1243,1243,1243,0
|
|
20240521,170100,282024981,1243,1243,1243,1243,0
|
|
20240521,170000,282024981,1243,1243,1243,1243,0
|
|
20240521,165900,282024981,1243,1243,1243,1243,0
|
|
20240521,165800,282024981,1243,1243,1243,1243,0
|
|
20240521,165700,282024981,1243,1243,1243,1243,0
|
|
20240521,165600,282024981,1243,1243,1243,1243,0
|
|
20240521,165500,282024981,1243,1243,1243,1243,3428
|
|
20240521,165400,282024981,1243,1243,1243,1243,0
|
|
20240521,165300,282024981,1243,1243,1243,1243,0
|
|
20240521,165200,282024981,1243,1243,1243,1243,0
|
|
20240521,165100,282024981,1243,1243,1243,1243,0
|
|
20240521,165000,282024981,1243,1243,1243,1243,0
|
|
20240521,164900,282024981,1243,1243,1243,1243,0
|
|
20240521,164800,282024981,1243,1243,1243,1243,0
|
|
20240521,164700,282024981,1243,1243,1243,1243,0
|
|
20240521,164600,282024981,1243,1243,1243,1243,0
|
|
20240521,164500,282024981,1243,1243,1243,1243,0
|
|
20240521,164400,282024981,1243,1243,1243,1243,0
|
|
20240521,164300,282024981,1243,1243,1243,1243,0
|
|
20240521,164200,282024981,1243,1243,1243,1243,0
|
|
20240521,164100,282024981,1243,1243,1243,1243,0
|
|
20240521,164000,282024981,1243,1243,1243,1243,0
|
|
20240521,163900,282024981,1243,1243,1243,1243,0
|
|
20240521,163800,282024981,1243,1243,1243,1243,0
|
|
20240521,163700,282024981,1243,1243,1243,1243,0
|
|
20240521,163600,282024981,1243,1243,1243,1243,0
|
|
20240521,163500,282024981,1243,1243,1243,1243,0
|
|
20240521,163400,282024981,1243,1243,1243,1243,0
|
|
20240521,163300,282024981,1243,1243,1243,1243,0
|
|
20240521,163200,282024981,1243,1243,1243,1243,0
|
|
20240521,163100,282024981,1243,1243,1243,1243,0
|
|
20240521,163000,282024981,1243,1243,1243,1243,0
|
|
20240521,162900,282024981,1243,1243,1243,1243,0
|
|
20240521,162800,282024981,1243,1243,1243,1243,0
|
|
20240521,162700,282024981,1243,1243,1243,1243,0
|
|
20240521,162600,282024981,1243,1243,1243,1243,0
|
|
20240521,162500,282024981,1243,1243,1243,1243,3428
|
|
20240521,162400,282024981,1243,1243,1243,1243,0
|
|
20240521,162300,282024981,1243,1243,1243,1243,0
|
|
20240521,162200,282024981,1243,1243,1243,1243,0
|
|
20240521,162100,282024981,1243,1243,1243,1243,0
|
|
20240521,162000,282024981,1243,1243,1243,1243,0
|
|
20240521,161900,282024981,1243,1243,1243,1243,0
|
|
20240521,161800,282024981,1243,1243,1243,1243,0
|
|
20240521,161700,282024981,1243,1243,1243,1243,0
|
|
20240521,161600,282024981,1243,1243,1243,1243,0
|
|
20240521,161500,282024981,1243,1243,1243,1243,0
|
|
20240521,161400,282024981,1243,1243,1243,1243,0
|
|
20240521,161300,282024981,1243,1243,1243,1243,0
|
|
20240521,161200,282024981,1243,1243,1243,1243,0
|
|
20240521,161100,282024981,1243,1243,1243,1243,0
|
|
20240521,161000,282024981,1243,1243,1243,1243,0
|
|
20240521,160900,282024981,1243,1243,1243,1243,0
|
|
20240521,160800,282024981,1243,1243,1243,1243,0
|
|
20240521,160700,282024981,1243,1243,1243,1243,0
|
|
20240521,160600,282024981,1243,1243,1243,1243,0
|
|
20240521,160500,282024981,1243,1243,1243,1243,0
|
|
20240521,160400,282024981,1243,1243,1243,1243,0
|
|
20240521,160300,282024981,1243,1243,1243,1243,0
|
|
20240521,160200,282024981,1243,1243,1243,1243,0
|
|
20240521,160100,282024981,1243,1243,1243,1243,0
|
|
20240521,160000,282024981,1243,1243,1243,1243,0
|
|
20240521,155900,282024981,1243,1243,1243,1243,0
|
|
20240521,155800,282024981,1243,1243,1243,1243,0
|
|
20240521,155700,282024981,1243,1243,1243,1243,0
|
|
20240521,155600,282024981,1243,1243,1243,1243,0
|
|
20240521,155500,282024981,1243,1243,1243,1243,3428
|
|
20240521,155400,282024981,1243,1243,1243,1243,0
|
|
20240521,155300,282024981,1243,1243,1243,1243,0
|
|
20240521,155200,282024981,1243,1243,1243,1243,0
|
|
20240521,155100,282024981,1243,1243,1243,1243,0
|
|
20240521,155000,282024981,1243,1243,1243,1243,0
|
|
20240521,154900,282024981,1243,1243,1243,1243,0
|
|
20240521,154800,282024981,1243,1243,1243,1243,0
|
|
20240521,154700,282024981,1243,1243,1243,1243,0
|
|
20240521,154600,282024981,1243,1243,1243,1243,0
|
|
20240521,154500,282024981,1243,1243,1243,1243,0
|
|
20240521,154400,282024981,1243,1243,1243,1243,0
|
|
20240521,154300,282024981,1243,1243,1243,1243,0
|
|
20240521,154200,282024981,1243,1243,1243,1243,0
|
|
20240521,154100,282024981,1243,1243,1243,1243,0
|
|
20240521,154000,282024981,1243,1243,1243,1243,0
|
|
20240521,153900,282024981,1243,1243,1243,1243,0
|
|
20240521,153800,282024981,1243,1243,1243,1243,0
|
|
20240521,153700,282024981,1243,1243,1243,1243,0
|
|
20240521,153600,282024981,1243,1243,1243,1243,0
|
|
20240521,153500,282024981,1243,1243,1243,1243,0
|
|
20240521,153400,282024981,1243,1243,1243,1243,0
|
|
20240521,153300,282024981,1243,1243,1243,1243,0
|
|
20240521,153200,282024981,1243,1243,1243,1243,0
|
|
20240521,153100,282024981,1243,1243,1243,1243,0
|
|
20240521,153000,282024981,1243,1243,1243,1243,3428
|
|
20240521,152900,277763977,1236,1236,1236,1236,0
|
|
20240521,152800,277763977,1236,1236,1236,1236,0
|
|
20240521,152700,277763977,1236,1236,1236,1236,0
|
|
20240521,152600,277763977,1236,1236,1236,1236,0
|
|
20240521,152500,277763977,1236,1236,1236,1236,0
|
|
20240521,152400,277763977,1236,1236,1236,1236,0
|
|
20240521,152300,277763977,1236,1236,1236,1236,0
|
|
20240521,152200,277763977,1236,1236,1236,1236,0
|
|
20240521,152100,277763977,1236,1236,1236,1236,0
|
|
20240521,152000,277763977,1236,1236,1236,1236,0
|
|
20240521,151900,277763977,1236,1240,1240,1236,180
|
|
20240521,151800,277541097,1240,1240,1240,1240,200
|
|
20240521,151700,277293097,1242,1242,1242,1242,50
|
|
20240521,151600,277230997,1242,1242,1242,1242,1
|
|
20240521,151500,277229755,1236,1241,1241,1236,1610
|
|
20240521,151400,275236346,1242,1242,1242,1242,0
|
|
20240521,151300,275236346,1242,1242,1242,1242,0
|
|
20240521,151200,275236346,1242,1242,1242,1242,0
|
|
20240521,151100,275236346,1242,1242,1242,1242,0
|
|
20240521,151000,275236346,1242,1242,1242,1242,11
|
|
20240521,150900,275222684,1241,1241,1241,1241,501
|
|
20240521,150800,274600943,1241,1242,1242,1241,305
|
|
20240521,150700,274222428,1242,1242,1242,1242,1003
|
|
20240521,150600,272976702,1242,1242,1242,1242,30
|
|
20240521,150500,272939442,1242,1242,1242,1242,0
|
|
20240521,150400,272939442,1242,1242,1242,1242,50
|
|
20240521,150300,272877342,1242,1242,1242,1242,0
|
|
20240521,150200,272877342,1242,1242,1242,1242,0
|
|
20240521,150100,272877342,1242,1242,1242,1242,0
|
|
20240521,150000,272877342,1242,1242,1242,1242,0
|
|
20240521,145900,272877342,1242,1241,1242,1241,100
|
|
20240521,145800,272753212,1242,1242,1242,1242,10
|
|
20240521,145700,272740792,1242,1242,1242,1242,0
|
|
20240521,145600,272740792,1242,1242,1242,1242,0
|
|
20240521,145500,272740792,1242,1242,1242,1242,0
|
|
20240521,145400,272740792,1242,1242,1242,1242,30
|
|
20240521,145300,272703532,1242,1242,1242,1242,1
|
|
20240521,145200,272702290,1242,1242,1242,1242,0
|
|
20240521,145100,272702290,1242,1242,1242,1242,0
|
|
20240521,145000,272702290,1242,1240,1242,1240,422
|
|
20240521,144900,272178374,1240,1240,1240,1240,500
|
|
20240521,144800,271558374,1240,1240,1240,1240,0
|
|
20240521,144700,271558374,1240,1240,1240,1240,0
|
|
20240521,144600,271558374,1240,1240,1240,1240,0
|
|
20240521,144500,271558374,1240,1239,1240,1239,500
|
|
20240521,144400,270938388,1239,1239,1239,1239,0
|
|
20240521,144300,270938388,1239,1239,1239,1239,96
|
|
20240521,144200,270819444,1239,1239,1239,1239,0
|
|
20240521,144100,270819444,1239,1239,1239,1239,85
|
|
20240521,144000,270714129,1238,1238,1238,1238,578
|
|
20240521,143900,269998565,1238,1238,1238,1238,0
|
|
20240521,143800,269998565,1238,1238,1238,1238,0
|
|
20240521,143700,269998565,1238,1238,1238,1238,0
|
|
20240521,143600,269998565,1238,1238,1238,1238,0
|
|
20240521,143500,269998565,1238,1238,1238,1238,0
|
|
20240521,143400,269998565,1238,1238,1238,1238,0
|
|
20240521,143300,269998565,1238,1238,1238,1238,0
|
|
20240521,143200,269998565,1238,1238,1238,1238,12
|
|
20240521,143100,269983709,1237,1238,1238,1237,510
|
|
20240521,143000,269352829,1237,1236,1237,1236,70
|
|
20240521,142900,269266269,1237,1237,1237,1237,100
|
|
20240521,142800,269142569,1237,1237,1237,1237,0
|
|
20240521,142700,269142569,1237,1237,1237,1237,0
|
|
20240521,142600,269142569,1237,1235,1237,1235,1174
|
|
20240521,142500,267690979,1235,1235,1235,1235,39
|
|
20240521,142400,267642814,1235,1235,1235,1235,105
|
|
20240521,142300,267513139,1234,1234,1234,1234,0
|
|
20240521,142200,267513139,1234,1234,1235,1234,2497
|
|
20240521,142100,264430131,1234,1234,1234,1234,0
|
|
20240521,142000,264430131,1234,1234,1234,1234,303
|
|
20240521,141900,264056229,1235,1235,1235,1235,0
|
|
20240521,141800,264056229,1235,1235,1235,1235,0
|
|
20240521,141700,264056229,1235,1235,1235,1235,2050
|
|
20240521,141600,261524479,1235,1235,1235,1235,500
|
|
20240521,141500,260906979,1235,1235,1235,1235,355
|
|
20240521,141400,260468554,1236,1236,1236,1236,0
|
|
20240521,141300,260468554,1236,1236,1236,1236,0
|
|
20240521,141200,260468554,1236,1237,1237,1236,201
|
|
20240521,141100,260220117,1236,1236,1236,1236,1055
|
|
20240521,141000,258916137,1236,1236,1236,1236,2
|
|
20240521,140900,258913665,1237,1237,1237,1237,0
|
|
20240521,140800,258913665,1237,1235,1237,1235,2343
|
|
20240521,140700,256017262,1238,1238,1238,1238,9
|
|
20240521,140600,256006120,1234,1234,1234,1234,1100
|
|
20240521,140500,254648720,1234,1231,1234,1230,31
|
|
20240521,140400,254610544,1231,1233,1233,1231,4947
|
|
20240521,140300,248519024,1234,1238,1238,1234,9830
|
|
20240521,140200,236376705,1239,1238,1239,1238,4264
|
|
20240521,140100,231097768,1239,1240,1240,1239,5149
|
|
20240521,140000,224718138,1240,1240,1240,1240,0
|
|
20240521,135900,224718138,1240,1240,1240,1240,0
|
|
20240521,135800,224718138,1240,1240,1240,1240,0
|
|
20240521,135700,224718138,1240,1240,1240,1240,0
|
|
20240521,135600,224718138,1240,1240,1240,1240,100
|
|
20240521,135500,224594138,1239,1240,1240,1239,185
|
|
20240521,135400,224364778,1240,1241,1241,1240,1065
|
|
20240521,135300,223043244,1244,1244,1244,1244,0
|
|
20240521,135200,223043244,1244,1244,1244,1244,0
|
|
20240521,135100,223043244,1244,1243,1244,1243,1010
|
|
20240521,135000,221787004,1242,1245,1245,1242,8446
|
|
20240521,134900,211288326,1246,1246,1246,1246,24
|
|
20240521,134800,211258422,1246,1246,1246,1246,0
|
|
20240521,134700,211258422,1246,1246,1246,1246,683
|
|
20240521,134600,210407404,1249,1249,1249,1249,0
|
|
20240521,134500,210407404,1249,1249,1249,1249,0
|
|
20240521,134400,210407404,1249,1249,1249,1249,0
|
|
20240521,134300,210407404,1249,1249,1249,1249,4
|
|
20240521,134200,210402408,1249,1249,1249,1249,0
|
|
20240521,134100,210402408,1249,1249,1249,1249,0
|
|
20240521,134000,210402408,1249,1249,1249,1249,0
|
|
20240521,133900,210402408,1249,1249,1249,1249,0
|
|
20240521,133800,210402408,1249,1249,1249,1249,0
|
|
20240521,133700,210402408,1249,1249,1249,1249,0
|
|
20240521,133600,210402408,1249,1249,1249,1249,0
|
|
20240521,133500,210402408,1249,1249,1249,1249,0
|
|
20240521,133400,210402408,1249,1249,1249,1249,30
|
|
20240521,133300,210364938,1252,1252,1252,1252,0
|
|
20240521,133200,210364938,1252,1252,1252,1252,0
|
|
20240521,133100,210364938,1252,1252,1252,1252,0
|
|
20240521,133000,210364938,1252,1252,1252,1252,1
|
|
20240521,132900,210363686,1245,1245,1245,1245,0
|
|
20240521,132800,210363686,1245,1246,1246,1245,561
|
|
20240521,132700,209664741,1246,1246,1246,1246,513
|
|
20240521,132600,209025543,1246,1246,1246,1246,0
|
|
20240521,132500,209025543,1246,1246,1246,1246,0
|
|
20240521,132400,209025543,1246,1246,1246,1246,0
|
|
20240521,132300,209025543,1246,1246,1246,1246,0
|
|
20240521,132200,209025543,1246,1246,1246,1246,0
|
|
20240521,132100,209025543,1246,1246,1246,1246,0
|
|
20240521,132000,209025543,1246,1246,1246,1246,64
|
|
20240521,131900,208945799,1246,1246,1246,1246,0
|
|
20240521,131800,208945799,1246,1246,1246,1246,5
|
|
20240521,131700,208939569,1246,1246,1246,1246,0
|
|
20240521,131600,208939569,1246,1246,1246,1246,0
|
|
20240521,131500,208939569,1246,1246,1246,1246,20
|
|
20240521,131400,208914649,1246,1246,1246,1246,0
|
|
20240521,131300,208914649,1246,1246,1246,1246,0
|
|
20240521,131200,208914649,1246,1246,1246,1246,1
|
|
20240521,131100,208913403,1243,1243,1243,1243,0
|
|
20240521,131000,208913403,1243,1243,1243,1243,20
|
|
20240521,130900,208888543,1246,1246,1246,1246,13
|
|
20240521,130800,208872345,1246,1246,1246,1246,0
|
|
20240521,130700,208872345,1246,1246,1246,1246,0
|
|
20240521,130600,208872345,1246,1246,1246,1246,0
|
|
20240521,130500,208872345,1246,1246,1246,1246,13
|
|
20240521,130400,208856147,1246,1243,1246,1243,17
|
|
20240521,130300,208835010,1243,1243,1243,1243,0
|
|
20240521,130200,208835010,1243,1244,1244,1243,924
|
|
20240521,130100,207686078,1246,1246,1246,1246,0
|
|
20240521,130000,207686078,1246,1246,1246,1246,1000
|
|
20240521,125900,206440078,1246,1246,1246,1246,0
|
|
20240521,125800,206440078,1246,1246,1246,1246,0
|
|
20240521,125700,206440078,1246,1246,1246,1246,0
|
|
20240521,125600,206440078,1246,1246,1246,1246,0
|
|
20240521,125500,206440078,1246,1246,1246,1246,1000
|
|
20240521,125400,205194078,1245,1245,1245,1245,0
|
|
20240521,125300,205194078,1245,1245,1245,1245,85
|
|
20240521,125200,205088253,1245,1245,1245,1245,0
|
|
20240521,125100,205088253,1245,1245,1245,1245,5
|
|
20240521,125000,205082028,1245,1245,1245,1245,10
|
|
20240521,124900,205069578,1243,1243,1243,1243,10
|
|
20240521,124800,205057148,1243,1243,1243,1243,0
|
|
20240521,124700,205057148,1243,1243,1243,1243,0
|
|
20240521,124600,205057148,1243,1243,1243,1243,0
|
|
20240521,124500,205057148,1243,1243,1243,1243,0
|
|
20240521,124400,205057148,1243,1243,1243,1243,0
|
|
20240521,124300,205057148,1243,1243,1243,1243,0
|
|
20240521,124200,205057148,1243,1243,1243,1243,0
|
|
20240521,124100,205057148,1243,1243,1243,1243,0
|
|
20240521,124000,205057148,1243,1243,1243,1243,100
|
|
20240521,123900,204932848,1242,1242,1242,1242,0
|
|
20240521,123800,204932848,1242,1242,1242,1242,200
|
|
20240521,123700,204684448,1241,1241,1241,1241,0
|
|
20240521,123600,204684448,1241,1241,1241,1241,0
|
|
20240521,123500,204684448,1241,1241,1241,1241,0
|
|
20240521,123400,204684448,1241,1241,1241,1241,662
|
|
20240521,123300,203862906,1241,1241,1241,1241,0
|
|
20240521,123200,203862906,1241,1241,1241,1241,0
|
|
20240521,123100,203862906,1241,1241,1241,1241,0
|
|
20240521,123000,203862906,1241,1245,1245,1241,466
|
|
20240521,122900,203284315,1241,1241,1241,1241,0
|
|
20240521,122800,203284315,1241,1241,1241,1241,0
|
|
20240521,122700,203284315,1241,1241,1241,1241,0
|
|
20240521,122600,203284315,1241,1241,1241,1241,0
|
|
20240521,122500,203284315,1241,1241,1241,1241,0
|
|
20240521,122400,203284315,1241,1241,1241,1241,0
|
|
20240521,122300,203284315,1241,1241,1241,1241,0
|
|
20240521,122200,203284315,1241,1241,1241,1241,65
|
|
20240521,122100,203203650,1246,1246,1246,1246,4689
|
|
20240521,122000,197361156,1246,1246,1246,1246,311
|
|
20240521,121900,196973650,1246,1246,1246,1246,0
|
|
20240521,121800,196973650,1246,1246,1246,1246,0
|
|
20240521,121700,196973650,1246,1246,1246,1246,0
|
|
20240521,121600,196973650,1246,1246,1246,1246,0
|
|
20240521,121500,196973650,1246,1246,1246,1246,0
|
|
20240521,121400,196973650,1246,1246,1246,1246,0
|
|
20240521,121300,196973650,1246,1246,1246,1246,0
|
|
20240521,121200,196973650,1246,1246,1246,1246,67
|
|
20240521,121100,196890168,1246,1246,1246,1246,20
|
|
20240521,121000,196865248,1252,1252,1252,1252,181
|
|
20240521,120900,196638636,1252,1252,1252,1252,200
|
|
20240521,120800,196388236,1245,1245,1245,1245,1326
|
|
20240521,120700,194737366,1244,1244,1244,1244,129
|
|
20240521,120600,194576890,1244,1244,1244,1244,0
|
|
20240521,120500,194576890,1244,1244,1244,1244,0
|
|
20240521,120400,194576890,1244,1244,1244,1244,1
|
|
20240521,120300,194575646,1241,1241,1241,1241,0
|
|
20240521,120200,194575646,1241,1241,1241,1241,5
|
|
20240521,120100,194569441,1244,1244,1244,1244,0
|
|
20240521,120000,194569441,1244,1244,1244,1244,15
|
|
20240521,115900,194550781,1244,1244,1244,1244,46
|
|
20240521,115800,194493557,1244,1244,1244,1244,15
|
|
20240521,115700,194474897,1244,1241,1244,1241,31
|
|
20240521,115600,194436423,1241,1240,1241,1240,3842
|
|
20240521,115500,189672289,1240,1240,1240,1240,251
|
|
20240521,115400,189361049,1240,1240,1240,1240,0
|
|
20240521,115300,189361049,1240,1240,1240,1240,245
|
|
20240521,115200,189057249,1240,1240,1240,1240,0
|
|
20240521,115100,189057249,1240,1240,1240,1240,0
|
|
20240521,115000,189057249,1240,1240,1240,1240,1118
|
|
20240521,114900,187670929,1240,1240,1240,1240,31
|
|
20240521,114800,187632489,1240,1240,1240,1240,10
|
|
20240521,114700,187620089,1240,1240,1240,1240,0
|
|
20240521,114600,187620089,1240,1240,1240,1240,0
|
|
20240521,114500,187620089,1240,1240,1240,1240,0
|
|
20240521,114400,187620089,1240,1240,1240,1240,0
|
|
20240521,114300,187620089,1240,1240,1240,1240,3
|
|
20240521,114200,187616369,1240,1240,1240,1240,0
|
|
20240521,114100,187616369,1240,1240,1240,1240,0
|
|
20240521,114000,187616369,1240,1240,1240,1240,0
|
|
20240521,113900,187616369,1240,1240,1240,1240,0
|
|
20240521,113800,187616369,1240,1240,1240,1240,1101
|
|
20240521,113700,186251129,1240,1240,1240,1240,0
|
|
20240521,113600,186251129,1240,1240,1240,1240,210
|
|
20240521,113500,185990729,1240,1240,1240,1240,1
|
|
20240521,113400,185989489,1240,1240,1240,1240,101
|
|
20240521,113300,185864249,1240,1240,1240,1240,0
|
|
20240521,113200,185864249,1240,1240,1240,1240,6
|
|
20240521,113100,185856809,1234,1240,1240,1234,4296
|
|
20240521,113000,180552990,1241,1241,1241,1241,0
|
|
20240521,112900,180552990,1241,1241,1241,1241,0
|
|
20240521,112800,180552990,1241,1241,1241,1241,0
|
|
20240521,112700,180552990,1241,1241,1241,1241,0
|
|
20240521,112600,180552990,1241,1241,1241,1241,1
|
|
20240521,112500,180551749,1241,1241,1241,1241,0
|
|
20240521,112400,180551749,1241,1241,1241,1241,2
|
|
20240521,112300,180549267,1233,1235,1235,1233,2268
|
|
20240521,112200,177750143,1241,1241,1241,1241,42
|
|
20240521,112100,177698021,1235,1237,1237,1235,6514
|
|
20240521,112000,169653201,1235,1237,1237,1235,2000
|
|
20240521,111900,167182089,1238,1239,1239,1238,1301
|
|
20240521,111800,165571449,1239,1239,1239,1239,100
|
|
20240521,111700,165447549,1239,1239,1239,1239,0
|
|
20240521,111600,165447549,1239,1240,1240,1239,3648
|
|
20240521,111500,160924131,1244,1242,1244,1240,8010
|
|
20240521,111400,150987457,1244,1244,1244,1244,115
|
|
20240521,111300,150844397,1244,1244,1244,1244,51
|
|
20240521,111200,150780953,1242,1242,1242,1242,85
|
|
20240521,111100,150675383,1244,1244,1244,1244,11
|
|
20240521,111000,150661699,1243,1243,1243,1243,300
|
|
20240521,110900,150288799,1243,1244,1244,1243,4193
|
|
20240521,110800,145075354,1245,1245,1245,1245,674
|
|
20240521,110700,144236224,1245,1245,1245,1245,0
|
|
20240521,110600,144236224,1245,1245,1245,1245,1907
|
|
20240521,110500,141862009,1246,1246,1246,1246,15
|
|
20240521,110400,141843319,1245,1246,1246,1245,137
|
|
20240521,110300,141672632,1246,1248,1248,1246,2525
|
|
20240521,110200,138526245,1253,1253,1253,1253,0
|
|
20240521,110100,138526245,1253,1253,1253,1253,0
|
|
20240521,110000,138526245,1253,1253,1253,1253,0
|
|
20240521,105900,138526245,1253,1253,1253,1253,0
|
|
20240521,105800,138526245,1253,1253,1253,1253,0
|
|
20240521,105700,138526245,1253,1253,1253,1253,0
|
|
20240521,105600,138526245,1253,1253,1253,1253,566
|
|
20240521,105500,137817047,1253,1253,1253,1253,0
|
|
20240521,105400,137817047,1253,1253,1253,1253,10
|
|
20240521,105300,137804517,1253,1253,1253,1253,0
|
|
20240521,105200,137804517,1253,1253,1253,1253,0
|
|
20240521,105100,137804517,1253,1253,1253,1253,11
|
|
20240521,105000,137790734,1253,1253,1253,1253,0
|
|
20240521,104900,137790734,1253,1253,1253,1253,12
|
|
20240521,104800,137775698,1250,1247,1253,1246,1068
|
|
20240521,104700,136443871,1247,1247,1247,1247,104
|
|
20240521,104600,136314183,1247,1247,1247,1247,1102
|
|
20240521,104500,134939989,1247,1247,1247,1247,2000
|
|
20240521,104400,132445989,1247,1249,1249,1247,6725
|
|
20240521,104300,124054814,1248,1248,1248,1248,0
|
|
20240521,104200,124054814,1248,1250,1250,1248,11
|
|
20240521,104100,124041066,1255,1255,1255,1255,0
|
|
20240521,104000,124041066,1255,1250,1255,1249,753
|
|
20240521,103900,123100409,1249,1249,1249,1249,0
|
|
20240521,103800,123100409,1249,1250,1250,1249,270
|
|
20240521,103700,122763169,1249,1250,1250,1249,129
|
|
20240521,103600,122602038,1255,1255,1255,1255,0
|
|
20240521,103500,122602038,1255,1255,1255,1255,0
|
|
20240521,103400,122602038,1255,1255,1255,1255,0
|
|
20240521,103300,122602038,1255,1255,1255,1255,0
|
|
20240521,103200,122602038,1255,1255,1255,1255,0
|
|
20240521,103100,122602038,1255,1255,1255,1255,1
|
|
20240521,103000,122600783,1250,1250,1250,1250,470
|
|
20240521,102900,122013283,1255,1255,1255,1255,0
|
|
20240521,102800,122013283,1255,1255,1255,1255,0
|
|
20240521,102700,122013283,1255,1250,1255,1250,23
|
|
20240521,102600,121984528,1250,1250,1250,1250,29978
|
|
20240521,102500,84512028,1250,1250,1250,1250,5
|
|
20240521,102400,84505778,1254,1254,1254,1254,5
|
|
20240521,102300,84499508,1255,1250,1255,1250,1141
|
|
20240521,102200,83073228,1250,1250,1250,1250,1565
|
|
20240521,102100,81116978,1258,1258,1258,1258,0
|
|
20240521,102000,81116978,1258,1258,1258,1258,5
|
|
20240521,101900,81110688,1258,1258,1258,1258,101
|
|
20240521,101800,80983630,1255,1255,1255,1255,60
|
|
20240521,101700,80908330,1258,1258,1258,1258,0
|
|
20240521,101600,80908330,1258,1258,1258,1258,0
|
|
20240521,101500,80908330,1258,1258,1258,1258,1
|
|
20240521,101400,80907072,1253,1258,1258,1253,101
|
|
20240521,101300,80780514,1258,1258,1258,1258,0
|
|
20240521,101200,80780514,1258,1258,1258,1258,1
|
|
20240521,101100,80779256,1251,1251,1251,1251,0
|
|
20240521,101000,80779256,1251,1251,1251,1251,571
|
|
20240521,100900,80064935,1259,1259,1259,1259,238
|
|
20240521,100800,79765293,1259,1259,1259,1259,0
|
|
20240521,100700,79765293,1259,1259,1259,1259,0
|
|
20240521,100600,79765293,1259,1256,1259,1256,3875
|
|
20240521,100500,74893102,1256,1256,1256,1256,1
|
|
20240521,100400,74891846,1256,1256,1256,1256,0
|
|
20240521,100300,74891846,1256,1256,1256,1256,10
|
|
20240521,100200,74879286,1256,1256,1256,1256,1
|
|
20240521,100100,74878030,1256,1256,1256,1256,0
|
|
20240521,100000,74878030,1256,1250,1256,1250,54
|
|
20240521,095900,74810524,1250,1250,1250,1250,100
|
|
20240521,095800,74685524,1250,1248,1256,1248,71
|
|
20240521,095700,74596868,1256,1256,1256,1256,0
|
|
20240521,095600,74596868,1256,1256,1256,1256,0
|
|
20240521,095500,74596868,1256,1256,1256,1256,15
|
|
20240521,095400,74578028,1256,1250,1256,1248,2003
|
|
20240521,095300,72076723,1256,1257,1257,1256,252
|
|
20240521,095200,71759964,1257,1257,1257,1257,39
|
|
20240521,095100,71710941,1257,1257,1257,1257,0
|
|
20240521,095000,71710941,1257,1257,1257,1257,2
|
|
20240521,094900,71708427,1257,1257,1257,1257,0
|
|
20240521,094800,71708427,1257,1257,1257,1257,11
|
|
20240521,094700,71694600,1257,1257,1257,1257,0
|
|
20240521,094600,71694600,1257,1257,1257,1257,10
|
|
20240521,094500,71682030,1257,1257,1257,1257,0
|
|
20240521,094400,71682030,1257,1255,1257,1255,31
|
|
20240521,094300,71643123,1257,1257,1257,1257,159
|
|
20240521,094200,71443260,1258,1258,1258,1258,10
|
|
20240521,094100,71430680,1258,1258,1258,1258,0
|
|
20240521,094000,71430680,1258,1258,1258,1258,21
|
|
20240521,093900,71404262,1257,1257,1257,1257,17
|
|
20240521,093800,71382893,1257,1258,1258,1250,40
|
|
20240521,093700,71332774,1258,1258,1258,1258,25
|
|
20240521,093600,71301324,1258,1258,1258,1258,0
|
|
20240521,093500,71301324,1258,1257,1258,1257,3978
|
|
20240521,093400,66300977,1257,1251,1257,1251,198
|
|
20240521,093300,66053273,1251,1248,1251,1247,2021
|
|
20240521,093200,63532956,1248,1247,1248,1247,50
|
|
20240521,093100,63470576,1247,1254,1254,1247,2099
|
|
20240521,093000,60844161,1261,1261,1261,1261,0
|
|
20240521,092900,60844161,1261,1261,1261,1261,0
|
|
20240521,092800,60844161,1261,1261,1261,1261,0
|
|
20240521,092700,60844161,1261,1261,1261,1261,10
|
|
20240521,092600,60831551,1261,1261,1261,1261,0
|
|
20240521,092500,60831551,1261,1261,1261,1261,1
|
|
20240521,092400,60830290,1254,1254,1254,1254,0
|
|
20240521,092300,60830290,1254,1255,1255,1254,4000
|
|
20240521,092200,55814175,1255,1255,1255,1255,0
|
|
20240521,092100,55814175,1255,1255,1255,1255,20
|
|
20240521,092000,55789075,1261,1261,1261,1261,51
|
|
20240521,091900,55724764,1254,1254,1254,1254,640
|
|
20240521,091800,54922204,1250,1254,1254,1250,506
|
|
20240521,091700,54289700,1250,1250,1254,1250,288
|
|
20240521,091600,53929508,1246,1250,1250,1246,312
|
|
20240521,091500,53539512,1250,1254,1254,1250,5036
|
|
20240521,091400,47238781,1257,1257,1257,1257,0
|
|
20240521,091300,47238781,1257,1264,1264,1257,630
|
|
20240521,091200,46446834,1264,1253,1264,1253,6972
|
|
20240521,091100,37709811,1253,1257,1257,1253,7197
|
|
20240521,091000,28686106,1254,1260,1267,1254,12011
|
|
20240521,090900,13572987,1269,1261,1269,1260,2201
|
|
20240521,090800,10799519,1261,1270,1270,1261,5226
|
|
20240521,090700,4204122,1266,1266,1266,1266,926
|
|
20240521,090600,3031806,1266,1266,1266,1266,14
|
|
20240521,090500,3014082,1266,1266,1266,1266,502
|
|
20240521,090400,2378550,1266,1266,1266,1266,0
|
|
20240521,090300,2378550,1266,1266,1266,1266,1800
|
|
20240521,090200,99750,1276,1276,1276,1276,10
|
|
20240521,090100,86990,1261,1261,1261,1261,0
|
|
20240521,090000,86990,1261,1260,1261,1260,69
|