598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,185500,19060831523,1416,1416,1416,1416,188245
|
|
20240523,185400,19060831523,1416,1416,1416,1416,0
|
|
20240523,185300,19060831523,1416,1416,1416,1416,0
|
|
20240523,185200,19060831523,1416,1416,1416,1416,0
|
|
20240523,185100,19060831523,1416,1416,1416,1416,0
|
|
20240523,185000,19060831523,1416,1416,1416,1416,0
|
|
20240523,184900,19060831523,1416,1416,1416,1416,0
|
|
20240523,184800,19060831523,1416,1416,1416,1416,0
|
|
20240523,184700,19060831523,1416,1416,1416,1416,0
|
|
20240523,184600,19060831523,1416,1416,1416,1416,0
|
|
20240523,184500,19060831523,1416,1416,1416,1416,0
|
|
20240523,184400,19060831523,1416,1416,1416,1416,0
|
|
20240523,184300,19060831523,1416,1416,1416,1416,0
|
|
20240523,184200,19060831523,1416,1416,1416,1416,0
|
|
20240523,184100,19060831523,1416,1416,1416,1416,0
|
|
20240523,184000,19060831523,1416,1416,1416,1416,0
|
|
20240523,183900,19060831523,1416,1416,1416,1416,0
|
|
20240523,183800,19060831523,1416,1416,1416,1416,0
|
|
20240523,183700,19060831523,1416,1416,1416,1416,0
|
|
20240523,183600,19060831523,1416,1416,1416,1416,0
|
|
20240523,183500,19060831523,1416,1416,1416,1416,0
|
|
20240523,183400,19060831523,1416,1416,1416,1416,0
|
|
20240523,183300,19060831523,1416,1416,1416,1416,0
|
|
20240523,183200,19060831523,1416,1416,1416,1416,0
|
|
20240523,183100,19060831523,1416,1416,1416,1416,0
|
|
20240523,183000,19060831523,1416,1416,1416,1416,0
|
|
20240523,182900,19060831523,1416,1416,1416,1416,0
|
|
20240523,182800,19060831523,1416,1416,1416,1416,0
|
|
20240523,182700,19060831523,1416,1416,1416,1416,0
|
|
20240523,182600,19060831523,1416,1416,1416,1416,0
|
|
20240523,182500,19060831523,1416,1416,1416,1416,188245
|
|
20240523,182400,19060831523,1416,1416,1416,1416,0
|
|
20240523,182300,19060831523,1416,1416,1416,1416,0
|
|
20240523,182200,19060831523,1416,1416,1416,1416,0
|
|
20240523,182100,19060831523,1416,1416,1416,1416,0
|
|
20240523,182000,19060831523,1416,1416,1416,1416,0
|
|
20240523,181900,19060831523,1416,1416,1416,1416,0
|
|
20240523,181800,19060831523,1416,1416,1416,1416,0
|
|
20240523,181700,19060831523,1416,1416,1416,1416,0
|
|
20240523,181600,19060831523,1416,1416,1416,1416,0
|
|
20240523,181500,19060831523,1416,1416,1416,1416,0
|
|
20240523,181400,19060831523,1416,1416,1416,1416,0
|
|
20240523,181300,19060831523,1416,1416,1416,1416,0
|
|
20240523,181200,19060831523,1416,1416,1416,1416,0
|
|
20240523,181100,19060831523,1416,1416,1416,1416,0
|
|
20240523,181000,19060831523,1416,1416,1416,1416,0
|
|
20240523,180900,19060831523,1416,1416,1416,1416,0
|
|
20240523,180800,19060831523,1416,1416,1416,1416,0
|
|
20240523,180700,19060831523,1416,1416,1416,1416,0
|
|
20240523,180600,19060831523,1416,1416,1416,1416,0
|
|
20240523,180500,19060831523,1416,1416,1416,1416,0
|
|
20240523,180400,19060831523,1416,1416,1416,1416,0
|
|
20240523,180300,19060831523,1416,1416,1416,1416,0
|
|
20240523,180200,19060831523,1416,1416,1416,1416,0
|
|
20240523,180100,19060831523,1416,1416,1416,1416,0
|
|
20240523,180000,19060831523,1416,1416,1416,1416,0
|
|
20240523,175900,19060831523,1416,1416,1416,1416,0
|
|
20240523,175800,19060831523,1416,1416,1416,1416,0
|
|
20240523,175700,19060831523,1416,1416,1416,1416,0
|
|
20240523,175600,19060831523,1416,1416,1416,1416,0
|
|
20240523,175500,19060831523,1416,1416,1416,1416,188245
|
|
20240523,175400,19060831523,1416,1416,1416,1416,0
|
|
20240523,175300,19060831523,1416,1416,1416,1416,0
|
|
20240523,175200,19060831523,1416,1416,1416,1416,0
|
|
20240523,175100,19060831523,1416,1416,1416,1416,0
|
|
20240523,175000,19060831523,1416,1416,1416,1416,0
|
|
20240523,174900,19060831523,1416,1416,1416,1416,0
|
|
20240523,174800,19060831523,1416,1416,1416,1416,0
|
|
20240523,174700,19060831523,1416,1416,1416,1416,0
|
|
20240523,174600,19060831523,1416,1416,1416,1416,0
|
|
20240523,174500,19060831523,1416,1416,1416,1416,0
|
|
20240523,174400,19060831523,1416,1416,1416,1416,0
|
|
20240523,174300,19060831523,1416,1416,1416,1416,0
|
|
20240523,174200,19060831523,1416,1416,1416,1416,0
|
|
20240523,174100,19060831523,1416,1416,1416,1416,0
|
|
20240523,174000,19060831523,1416,1416,1416,1416,0
|
|
20240523,173900,19060831523,1416,1416,1416,1416,0
|
|
20240523,173800,19060831523,1416,1416,1416,1416,0
|
|
20240523,173700,19060831523,1416,1416,1416,1416,0
|
|
20240523,173600,19060831523,1416,1416,1416,1416,0
|
|
20240523,173500,19060831523,1416,1416,1416,1416,0
|
|
20240523,173400,19060831523,1416,1416,1416,1416,0
|
|
20240523,173300,19060831523,1416,1416,1416,1416,0
|
|
20240523,173200,19060831523,1416,1416,1416,1416,0
|
|
20240523,173100,19060831523,1416,1416,1416,1416,0
|
|
20240523,173000,19060831523,1416,1416,1416,1416,0
|
|
20240523,172900,19060831523,1416,1416,1416,1416,0
|
|
20240523,172800,19060831523,1416,1416,1416,1416,0
|
|
20240523,172700,19060831523,1416,1416,1416,1416,0
|
|
20240523,172600,19060831523,1416,1416,1416,1416,0
|
|
20240523,172500,19060831523,1416,1416,1416,1416,188245
|
|
20240523,172400,19060831523,1416,1416,1416,1416,0
|
|
20240523,172300,19060831523,1416,1416,1416,1416,0
|
|
20240523,172200,19060831523,1416,1416,1416,1416,0
|
|
20240523,172100,19060831523,1416,1416,1416,1416,0
|
|
20240523,172000,19060831523,1416,1416,1416,1416,0
|
|
20240523,171900,19060831523,1416,1416,1416,1416,0
|
|
20240523,171800,19060831523,1416,1416,1416,1416,0
|
|
20240523,171700,19060831523,1416,1416,1416,1416,0
|
|
20240523,171600,19060831523,1416,1416,1416,1416,0
|
|
20240523,171500,19060831523,1416,1416,1416,1416,0
|
|
20240523,171400,19060831523,1416,1416,1416,1416,0
|
|
20240523,171300,19060831523,1416,1416,1416,1416,0
|
|
20240523,171200,19060831523,1416,1416,1416,1416,0
|
|
20240523,171100,19060831523,1416,1416,1416,1416,0
|
|
20240523,171000,19060831523,1416,1416,1416,1416,0
|
|
20240523,170900,19060831523,1416,1416,1416,1416,0
|
|
20240523,170800,19060831523,1416,1416,1416,1416,0
|
|
20240523,170700,19060831523,1416,1416,1416,1416,0
|
|
20240523,170600,19060831523,1416,1416,1416,1416,0
|
|
20240523,170500,19060831523,1416,1416,1416,1416,0
|
|
20240523,170400,19060831523,1416,1416,1416,1416,0
|
|
20240523,170300,19060831523,1416,1416,1416,1416,0
|
|
20240523,170200,19060831523,1416,1416,1416,1416,0
|
|
20240523,170100,19060831523,1416,1416,1416,1416,0
|
|
20240523,170000,19060831523,1416,1416,1416,1416,0
|
|
20240523,165900,19060831523,1416,1416,1416,1416,0
|
|
20240523,165800,19060831523,1416,1416,1416,1416,0
|
|
20240523,165700,19060831523,1416,1416,1416,1416,0
|
|
20240523,165600,19060831523,1416,1416,1416,1416,0
|
|
20240523,165500,19060831523,1416,1416,1416,1416,188245
|
|
20240523,165400,19060831523,1416,1416,1416,1416,0
|
|
20240523,165300,19060831523,1416,1416,1416,1416,0
|
|
20240523,165200,19060831523,1416,1416,1416,1416,0
|
|
20240523,165100,19060831523,1416,1416,1416,1416,0
|
|
20240523,165000,19060831523,1416,1416,1416,1416,0
|
|
20240523,164900,19060831523,1416,1416,1416,1416,0
|
|
20240523,164800,19060831523,1416,1416,1416,1416,0
|
|
20240523,164700,19060831523,1416,1416,1416,1416,0
|
|
20240523,164600,19060831523,1416,1416,1416,1416,0
|
|
20240523,164500,19060831523,1416,1416,1416,1416,0
|
|
20240523,164400,19060831523,1416,1416,1416,1416,0
|
|
20240523,164300,19060831523,1416,1416,1416,1416,0
|
|
20240523,164200,19060831523,1416,1416,1416,1416,0
|
|
20240523,164100,19060831523,1416,1416,1416,1416,0
|
|
20240523,164000,19060831523,1416,1416,1416,1416,0
|
|
20240523,163900,19060831523,1416,1416,1416,1416,0
|
|
20240523,163800,19060831523,1416,1416,1416,1416,0
|
|
20240523,163700,19060831523,1416,1416,1416,1416,0
|
|
20240523,163600,19060831523,1416,1416,1416,1416,0
|
|
20240523,163500,19060831523,1416,1416,1416,1416,0
|
|
20240523,163400,19060831523,1416,1416,1416,1416,0
|
|
20240523,163300,19060831523,1416,1416,1416,1416,0
|
|
20240523,163200,19060831523,1416,1416,1416,1416,0
|
|
20240523,163100,19060831523,1416,1416,1416,1416,0
|
|
20240523,163000,19060831523,1416,1416,1416,1416,0
|
|
20240523,162900,19060831523,1416,1416,1416,1416,0
|
|
20240523,162800,19060831523,1416,1416,1416,1416,0
|
|
20240523,162700,19060831523,1416,1416,1416,1416,0
|
|
20240523,162600,19060831523,1416,1416,1416,1416,0
|
|
20240523,162500,19060831523,1416,1416,1416,1416,188245
|
|
20240523,162400,19060831523,1416,1416,1416,1416,0
|
|
20240523,162300,19060831523,1416,1416,1416,1416,0
|
|
20240523,162200,19060831523,1416,1416,1416,1416,0
|
|
20240523,162100,19060831523,1416,1416,1416,1416,0
|
|
20240523,162000,19060831523,1416,1416,1416,1416,0
|
|
20240523,161900,19060831523,1416,1416,1416,1416,0
|
|
20240523,161800,19060831523,1416,1416,1416,1416,0
|
|
20240523,161700,19060831523,1416,1416,1416,1416,0
|
|
20240523,161600,19060831523,1416,1416,1416,1416,0
|
|
20240523,161500,19060831523,1416,1416,1416,1416,0
|
|
20240523,161400,19060831523,1416,1416,1416,1416,0
|
|
20240523,161300,19060831523,1416,1416,1416,1416,0
|
|
20240523,161200,19060831523,1416,1416,1416,1416,0
|
|
20240523,161100,19060831523,1416,1416,1416,1416,0
|
|
20240523,161000,19060831523,1416,1416,1416,1416,0
|
|
20240523,160900,19060831523,1416,1416,1416,1416,0
|
|
20240523,160800,19060831523,1416,1416,1416,1416,0
|
|
20240523,160700,19060831523,1416,1416,1416,1416,0
|
|
20240523,160600,19060831523,1416,1416,1416,1416,0
|
|
20240523,160500,19060831523,1416,1416,1416,1416,0
|
|
20240523,160400,19060831523,1416,1416,1416,1416,0
|
|
20240523,160300,19060831523,1416,1416,1416,1416,0
|
|
20240523,160200,19060831523,1416,1416,1416,1416,0
|
|
20240523,160100,19060831523,1416,1416,1416,1416,0
|
|
20240523,160000,19060831523,1416,1416,1416,1416,0
|
|
20240523,155900,19060831523,1416,1416,1416,1416,0
|
|
20240523,155800,19060831523,1416,1416,1416,1416,0
|
|
20240523,155700,19060831523,1416,1416,1416,1416,0
|
|
20240523,155600,19060831523,1416,1416,1416,1416,0
|
|
20240523,155500,19060831523,1416,1416,1416,1416,188245
|
|
20240523,155400,19060831523,1416,1416,1416,1416,0
|
|
20240523,155300,19060831523,1416,1416,1416,1416,0
|
|
20240523,155200,19060831523,1416,1416,1416,1416,0
|
|
20240523,155100,19060831523,1416,1416,1416,1416,0
|
|
20240523,155000,19060831523,1416,1416,1416,1416,0
|
|
20240523,154900,19060831523,1416,1416,1416,1416,0
|
|
20240523,154800,19060831523,1416,1416,1416,1416,0
|
|
20240523,154700,19060831523,1416,1416,1416,1416,0
|
|
20240523,154600,19060831523,1416,1416,1416,1416,0
|
|
20240523,154500,19060831523,1416,1416,1416,1416,0
|
|
20240523,154400,19060831523,1416,1416,1416,1416,0
|
|
20240523,154300,19060831523,1416,1416,1416,1416,0
|
|
20240523,154200,19060831523,1416,1416,1416,1416,0
|
|
20240523,154100,19060831523,1416,1416,1416,1416,0
|
|
20240523,154000,19060831523,1416,1416,1416,1416,0
|
|
20240523,153900,19060831523,1416,1416,1416,1416,0
|
|
20240523,153800,19060831523,1416,1416,1416,1416,0
|
|
20240523,153700,19060831523,1416,1416,1416,1416,0
|
|
20240523,153600,19060831523,1416,1416,1416,1416,0
|
|
20240523,153500,19060831523,1416,1416,1416,1416,0
|
|
20240523,153400,19060831523,1416,1416,1416,1416,0
|
|
20240523,153300,19060831523,1416,1416,1416,1416,0
|
|
20240523,153200,19060831523,1416,1416,1416,1416,0
|
|
20240523,153100,19060831523,1416,1416,1416,1416,0
|
|
20240523,153000,19060831523,1416,1416,1416,1416,188245
|
|
20240523,152900,18794276603,1417,1417,1417,1417,0
|
|
20240523,152800,18794276603,1417,1417,1417,1417,0
|
|
20240523,152700,18794276603,1417,1417,1417,1417,0
|
|
20240523,152600,18794276603,1417,1417,1417,1417,0
|
|
20240523,152500,18794276603,1417,1417,1417,1417,0
|
|
20240523,152400,18794276603,1417,1417,1417,1417,0
|
|
20240523,152300,18794276603,1417,1417,1417,1417,0
|
|
20240523,152200,18794276603,1417,1417,1417,1417,0
|
|
20240523,152100,18794276603,1417,1417,1417,1417,0
|
|
20240523,152000,18794276603,1417,1417,1417,1417,0
|
|
20240523,151900,18794276603,1417,1435,1453,1404,145718
|
|
20240523,151800,18585966735,1435,1385,1448,1381,243492
|
|
20240523,151700,18242322200,1385,1355,1387,1354,78475
|
|
20240523,151600,18134696918,1354,1345,1357,1345,36111
|
|
20240523,151500,18085836042,1353,1353,1354,1341,79769
|
|
20240523,151400,17978396905,1353,1355,1356,1345,35075
|
|
20240523,151300,17931018973,1355,1352,1355,1343,47955
|
|
20240523,151200,17866438791,1352,1347,1365,1343,70410
|
|
20240523,151100,17771122671,1342,1355,1365,1339,203288
|
|
20240523,151000,17496730068,1355,1368,1369,1350,205354
|
|
20240523,150900,17218315940,1368,1398,1401,1367,145695
|
|
20240523,150800,17016394252,1398,1407,1412,1389,184670
|
|
20240523,150700,16758015660,1407,1384,1407,1384,161866
|
|
20240523,150600,16532046847,1384,1440,1440,1383,305844
|
|
20240523,150500,16100220339,1435,1441,1454,1435,94421
|
|
20240523,150400,15963825393,1441,1445,1452,1434,132729
|
|
20240523,150300,15772382800,1445,1450,1459,1440,140904
|
|
20240523,150200,15568193839,1455,1468,1474,1447,172410
|
|
20240523,150100,15316216390,1472,1476,1490,1462,213960
|
|
20240523,150000,15000332088,1477,1460,1490,1459,216384
|
|
20240523,145900,14681071102,1459,1452,1463,1452,49455
|
|
20240523,145800,14608890338,1452,1442,1463,1441,131941
|
|
20240523,145700,14416847284,1442,1447,1449,1436,72269
|
|
20240523,145600,14312550615,1446,1459,1463,1440,111566
|
|
20240523,145500,14150894961,1459,1493,1513,1436,399651
|
|
20240523,145400,13560917633,1491,1460,1494,1459,163269
|
|
20240523,145300,13319665409,1459,1470,1472,1438,111515
|
|
20240523,145200,13157422705,1472,1438,1492,1438,274599
|
|
20240523,145100,12753841854,1438,1435,1444,1430,56537
|
|
20240523,145000,12672633791,1432,1431,1440,1431,36167
|
|
20240523,144900,12620756533,1440,1430,1449,1429,49612
|
|
20240523,144800,12549413096,1430,1449,1450,1420,125936
|
|
20240523,144700,12369324017,1449,1451,1456,1446,77238
|
|
20240523,144600,12257351569,1451,1457,1464,1450,75506
|
|
20240523,144500,12147344599,1460,1459,1474,1454,147790
|
|
20240523,144400,11931377606,1459,1469,1477,1457,134039
|
|
20240523,144300,11735032977,1459,1468,1475,1446,117642
|
|
20240523,144200,11563400276,1480,1436,1485,1433,221789
|
|
20240523,144100,11240117904,1436,1443,1443,1429,110876
|
|
20240523,144000,11081068135,1443,1437,1454,1420,142571
|
|
20240523,143900,10876174416,1432,1472,1472,1432,172271
|
|
20240523,143800,10626436029,1473,1479,1492,1460,186568
|
|
20240523,143700,10352172295,1479,1496,1500,1471,532235
|
|
20240523,143600,9558662808,1495,1420,1496,1416,582754
|
|
20240523,143500,8705267393,1420,1407,1450,1406,330181
|
|
20240523,143400,8233688672,1409,1411,1424,1402,253490
|
|
20240523,143300,7874700791,1413,1415,1419,1403,118617
|
|
20240523,143200,7707222369,1417,1390,1419,1388,129566
|
|
20240523,143100,7525146128,1390,1407,1410,1386,130622
|
|
20240523,143000,7342287422,1407,1354,1409,1354,111014
|
|
20240523,142900,7187897758,1354,1354,1359,1351,30177
|
|
20240523,142800,7147042709,1354,1361,1361,1352,32527
|
|
20240523,142700,7102962798,1360,1376,1376,1360,38076
|
|
20240523,142600,7051043341,1376,1380,1385,1365,48915
|
|
20240523,142500,6983658304,1380,1355,1386,1353,105727
|
|
20240523,142400,6838214225,1359,1371,1373,1340,196368
|
|
20240523,142300,6572698664,1371,1371,1379,1362,39720
|
|
20240523,142200,6518185424,1371,1394,1394,1365,82109
|
|
20240523,142100,6405351320,1395,1379,1395,1376,62398
|
|
20240523,142000,6318864967,1379,1387,1391,1373,101309
|
|
20240523,141900,6179016821,1387,1410,1410,1384,112596
|
|
20240523,141800,6021204546,1409,1399,1412,1398,136755
|
|
20240523,141700,5828865359,1398,1375,1406,1371,163452
|
|
20240523,141600,5602367671,1375,1412,1417,1355,236816
|
|
20240523,141500,5275458108,1412,1400,1420,1398,197256
|
|
20240523,141400,4997048486,1400,1423,1426,1383,223249
|
|
20240523,141300,4682196870,1425,1402,1427,1384,282026
|
|
20240523,141200,4281854220,1392,1421,1430,1381,271727
|
|
20240523,141100,3897714578,1423,1442,1442,1406,239277
|
|
20240523,141000,3558036094,1444,1427,1485,1424,406623
|
|
20240523,140900,2972173371,1430,1480,1510,1415,808668
|
|
20240523,140800,1785112027,1480,1485,1550,1472,838905
|
|
20240523,140700,528324042,1417,1417,1417,1417,0
|
|
20240523,140600,528324042,1417,1353,1417,1337,184734
|
|
20240523,140500,277449510,1301,1301,1301,1301,0
|
|
20240523,140400,277449510,1301,1211,1301,1208,67919
|
|
20240523,140300,193688843,1213,1213,1213,1213,0
|
|
20240523,140200,193688843,1213,1213,1213,1213,0
|
|
20240523,140100,193688843,1213,1213,1213,1213,0
|
|
20240523,140000,193688843,1213,1213,1213,1213,0
|
|
20240523,135900,193688843,1213,1213,1213,1213,0
|
|
20240523,135800,193688843,1213,1213,1213,1213,1
|
|
20240523,135700,193687630,1204,1204,1204,1204,200
|
|
20240523,135600,193446830,1213,1213,1213,1213,0
|
|
20240523,135500,193446830,1213,1203,1213,1203,201
|
|
20240523,135400,193205017,1215,1215,1215,1215,0
|
|
20240523,135300,193205017,1215,1215,1215,1215,0
|
|
20240523,135200,193205017,1215,1203,1215,1203,37255
|
|
20240523,135100,148207011,1202,1202,1202,1202,5
|
|
20240523,135000,148201001,1202,1203,1203,1202,4171
|
|
20240523,134900,143187444,1203,1203,1203,1203,0
|
|
20240523,134800,143187444,1203,1203,1203,1203,0
|
|
20240523,134700,143187444,1203,1203,1203,1203,0
|
|
20240523,134600,143187444,1203,1203,1203,1203,551
|
|
20240523,134500,142524591,1202,1202,1202,1202,0
|
|
20240523,134400,142524591,1202,1202,1202,1202,0
|
|
20240523,134300,142524591,1202,1202,1202,1202,0
|
|
20240523,134200,142524591,1202,1202,1202,1202,0
|
|
20240523,134100,142524591,1202,1202,1202,1202,2000
|
|
20240523,134000,140120591,1203,1203,1203,1203,0
|
|
20240523,133900,140120591,1203,1203,1203,1203,183
|
|
20240523,133800,139900442,1203,1203,1203,1203,0
|
|
20240523,133700,139900442,1203,1203,1203,1203,0
|
|
20240523,133600,139900442,1203,1203,1203,1203,1000
|
|
20240523,133500,138697442,1203,1203,1203,1203,0
|
|
20240523,133400,138697442,1203,1203,1203,1203,210
|
|
20240523,133300,138444812,1203,1203,1203,1203,10
|
|
20240523,133200,138432782,1203,1203,1203,1203,0
|
|
20240523,133100,138432782,1203,1203,1203,1203,0
|
|
20240523,133000,138432782,1203,1202,1203,1202,6
|
|
20240523,132900,138425567,1203,1203,1203,1203,0
|
|
20240523,132800,138425567,1203,1203,1203,1203,0
|
|
20240523,132700,138425567,1203,1203,1203,1203,1
|
|
20240523,132600,138424364,1204,1204,1204,1204,100
|
|
20240523,132500,138303964,1204,1202,1204,1199,1003
|
|
20240523,132400,137100676,1205,1205,1205,1205,0
|
|
20240523,132300,137100676,1205,1205,1205,1205,0
|
|
20240523,132200,137100676,1205,1205,1205,1205,0
|
|
20240523,132100,137100676,1205,1205,1205,1205,0
|
|
20240523,132000,137100676,1205,1205,1205,1205,1
|
|
20240523,131900,137099471,1200,1200,1200,1200,0
|
|
20240523,131800,137099471,1200,1200,1200,1200,0
|
|
20240523,131700,137099471,1200,1200,1200,1200,5000
|
|
20240523,131600,131099471,1207,1207,1207,1207,0
|
|
20240523,131500,131099471,1207,1207,1207,1207,1
|
|
20240523,131400,131098264,1199,1203,1203,1199,4000
|
|
20240523,131300,126298894,1205,1205,1205,1205,0
|
|
20240523,131200,126298894,1205,1205,1205,1205,0
|
|
20240523,131100,126298894,1205,1205,1205,1205,300
|
|
20240523,131000,125937394,1208,1208,1208,1208,0
|
|
20240523,130900,125937394,1208,1208,1208,1208,0
|
|
20240523,130800,125937394,1208,1208,1208,1208,19
|
|
20240523,130700,125914442,1210,1210,1210,1210,0
|
|
20240523,130600,125914442,1210,1210,1210,1210,0
|
|
20240523,130500,125914442,1210,1210,1210,1210,0
|
|
20240523,130400,125914442,1210,1210,1210,1210,0
|
|
20240523,130300,125914442,1210,1210,1210,1210,0
|
|
20240523,130200,125914442,1210,1210,1210,1210,0
|
|
20240523,130100,125914442,1210,1210,1210,1210,0
|
|
20240523,130000,125914442,1210,1210,1210,1210,0
|
|
20240523,125900,125914442,1210,1210,1210,1210,0
|
|
20240523,125800,125914442,1210,1210,1210,1210,50
|
|
20240523,125700,125853942,1210,1210,1210,1210,0
|
|
20240523,125600,125853942,1210,1210,1210,1210,0
|
|
20240523,125500,125853942,1210,1210,1210,1210,0
|
|
20240523,125400,125853942,1210,1210,1210,1210,0
|
|
20240523,125300,125853942,1210,1210,1210,1210,0
|
|
20240523,125200,125853942,1210,1210,1210,1210,0
|
|
20240523,125100,125853942,1210,1210,1210,1210,0
|
|
20240523,125000,125853942,1210,1210,1210,1210,150
|
|
20240523,124900,125672442,1211,1211,1211,1211,0
|
|
20240523,124800,125672442,1211,1211,1211,1211,0
|
|
20240523,124700,125672442,1211,1211,1211,1211,0
|
|
20240523,124600,125672442,1211,1211,1211,1211,40
|
|
20240523,124500,125624002,1211,1211,1211,1211,0
|
|
20240523,124400,125624002,1211,1210,1211,1210,3000
|
|
20240523,124300,121991007,1210,1210,1210,1210,1
|
|
20240523,124200,121989797,1210,1210,1210,1210,0
|
|
20240523,124100,121989797,1210,1210,1210,1210,1
|
|
20240523,124000,121988587,1203,1205,1205,1203,200
|
|
20240523,123900,121747768,1210,1210,1210,1210,0
|
|
20240523,123800,121747768,1210,1210,1210,1210,1
|
|
20240523,123700,121746558,1205,1205,1205,1205,0
|
|
20240523,123600,121746558,1205,1205,1205,1205,300
|
|
20240523,123500,121385058,1210,1210,1210,1210,0
|
|
20240523,123400,121385058,1210,1210,1210,1210,0
|
|
20240523,123300,121385058,1210,1210,1210,1210,1
|
|
20240523,123200,121383848,1211,1211,1211,1211,1
|
|
20240523,123100,121382637,1205,1205,1205,1205,10
|
|
20240523,123000,121370587,1210,1210,1210,1210,0
|
|
20240523,122900,121370587,1210,1210,1210,1210,0
|
|
20240523,122800,121370587,1210,1210,1210,1210,0
|
|
20240523,122700,121370587,1210,1210,1210,1210,2482
|
|
20240523,122600,118367367,1210,1210,1210,1210,0
|
|
20240523,122500,118367367,1210,1210,1210,1210,0
|
|
20240523,122400,118367367,1210,1210,1210,1210,0
|
|
20240523,122300,118367367,1210,1210,1210,1210,0
|
|
20240523,122200,118367367,1210,1210,1210,1210,1000
|
|
20240523,122100,117157367,1210,1210,1210,1210,0
|
|
20240523,122000,117157367,1210,1210,1210,1210,0
|
|
20240523,121900,117157367,1210,1210,1210,1210,0
|
|
20240523,121800,117157367,1210,1210,1210,1210,0
|
|
20240523,121700,117157367,1210,1210,1210,1210,0
|
|
20240523,121600,117157367,1210,1210,1210,1210,0
|
|
20240523,121500,117157367,1210,1210,1210,1210,200
|
|
20240523,121400,116915367,1210,1210,1210,1210,0
|
|
20240523,121300,116915367,1210,1210,1210,1210,1
|
|
20240523,121200,116914157,1205,1205,1205,1205,428
|
|
20240523,121100,116398417,1205,1205,1205,1205,0
|
|
20240523,121000,116398417,1205,1205,1205,1205,0
|
|
20240523,120900,116398417,1205,1205,1205,1205,0
|
|
20240523,120800,116398417,1205,1205,1205,1205,0
|
|
20240523,120700,116398417,1205,1205,1205,1205,0
|
|
20240523,120600,116398417,1205,1205,1205,1205,0
|
|
20240523,120500,116398417,1205,1205,1205,1205,0
|
|
20240523,120400,116398417,1205,1205,1205,1205,0
|
|
20240523,120300,116398417,1205,1204,1205,1204,30
|
|
20240523,120200,116362287,1205,1205,1205,1205,0
|
|
20240523,120100,116362287,1205,1205,1205,1205,1
|
|
20240523,120000,116361082,1204,1204,1204,1204,0
|
|
20240523,115900,116361082,1204,1205,1205,1204,601
|
|
20240523,115800,115636878,1205,1205,1205,1205,300
|
|
20240523,115700,115275378,1205,1210,1210,1205,51
|
|
20240523,115600,115213918,1205,1205,1205,1205,0
|
|
20240523,115500,115213918,1205,1205,1205,1205,0
|
|
20240523,115400,115213918,1205,1205,1205,1205,0
|
|
20240523,115300,115213918,1205,1205,1205,1205,10000
|
|
20240523,115200,103163918,1210,1210,1210,1210,0
|
|
20240523,115100,103163918,1210,1210,1210,1210,0
|
|
20240523,115000,103163918,1210,1210,1210,1210,0
|
|
20240523,114900,103163918,1210,1210,1210,1210,0
|
|
20240523,114800,103163918,1210,1210,1210,1210,0
|
|
20240523,114700,103163918,1210,1210,1210,1210,0
|
|
20240523,114600,103163918,1210,1210,1210,1210,0
|
|
20240523,114500,103163918,1210,1210,1210,1210,0
|
|
20240523,114400,103163918,1210,1210,1210,1210,0
|
|
20240523,114300,103163918,1210,1210,1210,1210,0
|
|
20240523,114200,103163918,1210,1210,1210,1210,0
|
|
20240523,114100,103163918,1210,1210,1210,1210,0
|
|
20240523,114000,103163918,1210,1210,1210,1210,0
|
|
20240523,113900,103163918,1210,1210,1210,1210,0
|
|
20240523,113800,103163918,1210,1210,1210,1210,0
|
|
20240523,113700,103163918,1210,1210,1210,1210,0
|
|
20240523,113600,103163918,1210,1210,1210,1210,5
|
|
20240523,113500,103157868,1210,1210,1210,1210,0
|
|
20240523,113400,103157868,1210,1202,1210,1199,2602
|
|
20240523,113300,100035939,1211,1211,1211,1211,1
|
|
20240523,113200,100034728,1211,1211,1211,1211,7
|
|
20240523,113100,100026251,1212,1212,1212,1212,0
|
|
20240523,113000,100026251,1212,1212,1212,1212,0
|
|
20240523,112900,100026251,1212,1212,1212,1212,0
|
|
20240523,112800,100026251,1212,1212,1212,1212,0
|
|
20240523,112700,100026251,1212,1212,1212,1212,0
|
|
20240523,112600,100026251,1212,1212,1212,1212,0
|
|
20240523,112500,100026251,1212,1212,1212,1212,0
|
|
20240523,112400,100026251,1212,1212,1212,1212,1
|
|
20240523,112300,100025039,1200,1200,1200,1200,0
|
|
20240523,112200,100025039,1200,1200,1200,1200,0
|
|
20240523,112100,100025039,1200,1202,1202,1200,10000
|
|
20240523,112000,88020509,1208,1208,1208,1208,33
|
|
20240523,111900,87980645,1208,1208,1208,1208,0
|
|
20240523,111800,87980645,1208,1208,1208,1208,0
|
|
20240523,111700,87980645,1208,1208,1208,1208,0
|
|
20240523,111600,87980645,1208,1202,1208,1202,501
|
|
20240523,111500,87378437,1202,1202,1202,1202,0
|
|
20240523,111400,87378437,1202,1206,1206,1202,4481
|
|
20240523,111300,81987394,1207,1207,1207,1207,500
|
|
20240523,111200,81383894,1208,1208,1208,1208,300
|
|
20240523,111100,81021494,1207,1207,1207,1207,0
|
|
20240523,111000,81021494,1207,1207,1207,1207,0
|
|
20240523,110900,81021494,1207,1207,1207,1207,160
|
|
20240523,110800,80828374,1208,1208,1208,1208,0
|
|
20240523,110700,80828374,1208,1208,1208,1208,0
|
|
20240523,110600,80828374,1208,1208,1208,1208,100
|
|
20240523,110500,80707574,1208,1208,1208,1208,0
|
|
20240523,110400,80707574,1208,1208,1208,1208,0
|
|
20240523,110300,80707574,1208,1208,1208,1208,40
|
|
20240523,110200,80659254,1208,1208,1208,1208,0
|
|
20240523,110100,80659254,1208,1208,1208,1208,0
|
|
20240523,110000,80659254,1208,1211,1211,1208,6255
|
|
20240523,105900,73102925,1212,1212,1212,1212,0
|
|
20240523,105800,73102925,1212,1212,1212,1212,0
|
|
20240523,105700,73102925,1212,1212,1212,1212,0
|
|
20240523,105600,73102925,1212,1212,1212,1212,0
|
|
20240523,105500,73102925,1212,1212,1212,1212,0
|
|
20240523,105400,73102925,1212,1212,1212,1212,0
|
|
20240523,105300,73102925,1212,1212,1212,1212,0
|
|
20240523,105200,73102925,1212,1212,1212,1212,0
|
|
20240523,105100,73102925,1212,1212,1212,1212,100
|
|
20240523,105000,72981725,1212,1212,1212,1212,0
|
|
20240523,104900,72981725,1212,1212,1212,1212,0
|
|
20240523,104800,72981725,1212,1212,1212,1212,0
|
|
20240523,104700,72981725,1212,1208,1212,1208,24
|
|
20240523,104600,72952725,1208,1211,1211,1208,349
|
|
20240523,104500,72531130,1211,1211,1211,1211,0
|
|
20240523,104400,72531130,1211,1211,1211,1211,0
|
|
20240523,104300,72531130,1211,1211,1211,1211,0
|
|
20240523,104200,72531130,1211,1211,1211,1211,0
|
|
20240523,104100,72531130,1211,1211,1211,1211,300
|
|
20240523,104000,72167830,1211,1211,1211,1211,2
|
|
20240523,103900,72165408,1211,1211,1211,1211,0
|
|
20240523,103800,72165408,1211,1211,1211,1211,2
|
|
20240523,103700,72162986,1211,1211,1211,1211,0
|
|
20240523,103600,72162986,1211,1211,1211,1211,0
|
|
20240523,103500,72162986,1211,1211,1211,1211,0
|
|
20240523,103400,72162986,1211,1211,1211,1211,1
|
|
20240523,103300,72161775,1211,1211,1211,1211,0
|
|
20240523,103200,72161775,1211,1211,1211,1211,4
|
|
20240523,103100,72156931,1211,1211,1211,1211,1
|
|
20240523,103000,72155720,1206,1206,1206,1206,0
|
|
20240523,102900,72155720,1206,1206,1206,1206,0
|
|
20240523,102800,72155720,1206,1206,1206,1206,41
|
|
20240523,102700,72106274,1212,1212,1212,1212,0
|
|
20240523,102600,72106274,1212,1212,1212,1212,2
|
|
20240523,102500,72103850,1212,1212,1212,1212,0
|
|
20240523,102400,72103850,1212,1212,1212,1212,0
|
|
20240523,102300,72103850,1212,1212,1212,1212,0
|
|
20240523,102200,72103850,1212,1212,1212,1212,2
|
|
20240523,102100,72101426,1206,1210,1210,1206,11868
|
|
20240523,102000,57776264,1210,1210,1210,1210,0
|
|
20240523,101900,57776264,1210,1212,1212,1210,2000
|
|
20240523,101800,55356224,1210,1210,1210,1210,3000
|
|
20240523,101700,51726224,1215,1215,1215,1215,0
|
|
20240523,101600,51726224,1215,1215,1215,1215,5
|
|
20240523,101500,51720149,1215,1215,1215,1215,0
|
|
20240523,101400,51720149,1215,1215,1215,1215,0
|
|
20240523,101300,51720149,1215,1215,1215,1215,1
|
|
20240523,101200,51718934,1210,1210,1210,1210,80
|
|
20240523,101100,51622134,1215,1215,1215,1215,0
|
|
20240523,101000,51622134,1215,1215,1215,1215,0
|
|
20240523,100900,51622134,1215,1215,1215,1215,0
|
|
20240523,100800,51622134,1215,1215,1215,1215,0
|
|
20240523,100700,51622134,1215,1215,1215,1215,1
|
|
20240523,100600,51620919,1210,1210,1210,1210,1200
|
|
20240523,100500,50168919,1215,1215,1215,1215,9
|
|
20240523,100400,50157984,1216,1216,1216,1216,1
|
|
20240523,100300,50156768,1216,1216,1216,1216,0
|
|
20240523,100200,50156768,1216,1216,1216,1216,11
|
|
20240523,100100,50143392,1216,1216,1216,1216,0
|
|
20240523,100000,50143392,1216,1216,1216,1216,100
|
|
20240523,095900,50021792,1216,1216,1216,1216,0
|
|
20240523,095800,50021792,1216,1216,1216,1216,3
|
|
20240523,095700,50018144,1209,1209,1209,1209,153
|
|
20240523,095600,49833167,1209,1208,1209,1208,1068
|
|
20240523,095500,48542723,1208,1208,1208,1208,9
|
|
20240523,095400,48531851,1205,1207,1208,1205,398
|
|
20240523,095300,48051900,1207,1207,1207,1207,0
|
|
20240523,095200,48051900,1207,1207,1207,1207,97
|
|
20240523,095100,47934821,1209,1209,1209,1209,0
|
|
20240523,095000,47934821,1209,1209,1209,1209,20
|
|
20240523,094900,47910641,1209,1209,1209,1209,0
|
|
20240523,094800,47910641,1209,1204,1209,1204,1112
|
|
20240523,094700,46566288,1205,1205,1205,1205,19
|
|
20240523,094600,46543393,1209,1209,1209,1209,20
|
|
20240523,094500,46519213,1209,1209,1209,1209,13
|
|
20240523,094400,46503496,1209,1209,1209,1209,1027
|
|
20240523,094300,45261853,1209,1208,1209,1208,5
|
|
20240523,094200,45255809,1209,1209,1209,1209,0
|
|
20240523,094100,45255809,1209,1209,1209,1209,50
|
|
20240523,094000,45195359,1209,1209,1209,1209,2
|
|
20240523,093900,45192941,1209,1209,1209,1209,0
|
|
20240523,093800,45192941,1209,1209,1209,1209,50
|
|
20240523,093700,45132491,1209,1204,1209,1204,90
|
|
20240523,093600,45024081,1203,1205,1205,1203,2000
|
|
20240523,093500,42617631,1203,1211,1211,1203,1000
|
|
20240523,093400,41411310,1211,1211,1211,1211,10
|
|
20240523,093300,41399200,1217,1217,1217,1217,0
|
|
20240523,093200,41399200,1217,1217,1217,1217,0
|
|
20240523,093100,41399200,1217,1217,1217,1217,0
|
|
20240523,093000,41399200,1217,1217,1217,1217,0
|
|
20240523,092900,41399200,1217,1217,1217,1217,10
|
|
20240523,092800,41387030,1217,1217,1217,1217,0
|
|
20240523,092700,41387030,1217,1217,1217,1217,200
|
|
20240523,092600,41143630,1217,1214,1217,1214,1000
|
|
20240523,092500,39928176,1202,1203,1203,1202,885
|
|
20240523,092400,38863806,1210,1210,1210,1210,50
|
|
20240523,092300,38803306,1214,1208,1214,1208,772
|
|
20240523,092200,37870550,1208,1208,1208,1208,0
|
|
20240523,092100,37870550,1208,1208,1208,1208,69
|
|
20240523,092000,37787198,1202,1202,1202,1202,100
|
|
20240523,091900,37666998,1202,1202,1202,1202,0
|
|
20240523,091800,37666998,1202,1204,1204,1202,230
|
|
20240523,091700,37390530,1203,1203,1203,1203,0
|
|
20240523,091600,37390530,1203,1203,1203,1203,0
|
|
20240523,091500,37390530,1203,1203,1203,1203,0
|
|
20240523,091400,37390530,1203,1203,1203,1203,0
|
|
20240523,091300,37390530,1203,1203,1203,1203,0
|
|
20240523,091200,37390530,1203,1208,1208,1203,27844
|
|
20240523,091100,3834661,1215,1215,1215,1215,0
|
|
20240523,091000,3834661,1215,1219,1219,1215,36
|
|
20240523,090900,3790897,1219,1219,1219,1219,130
|
|
20240523,090800,3632427,1220,1206,1220,1205,1232
|
|
20240523,090700,2144321,1205,1205,1205,1205,30
|
|
20240523,090600,2108171,1207,1207,1207,1207,80
|
|
20240523,090500,2011611,1209,1210,1210,1209,100
|
|
20240523,090400,1890661,1210,1203,1210,1202,41
|
|
20240523,090300,1841370,1202,1202,1202,1202,0
|
|
20240523,090200,1841370,1202,1202,1202,1202,25
|
|
20240523,090100,1811320,1205,1205,1205,1205,877
|
|
20240523,090000,754535,1205,1210,1210,1205,624
|