600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,185700,142122399,1371,1371,1371,1371,837
|
|
20240521,185600,142122399,1371,1371,1371,1371,0
|
|
20240521,185500,142122399,1371,1371,1371,1371,0
|
|
20240521,185400,142122399,1371,1371,1371,1371,0
|
|
20240521,185300,142122399,1371,1371,1371,1371,0
|
|
20240521,185200,142122399,1371,1371,1371,1371,0
|
|
20240521,185100,142122399,1371,1371,1371,1371,0
|
|
20240521,185000,142122399,1371,1371,1371,1371,0
|
|
20240521,184900,142122399,1371,1371,1371,1371,0
|
|
20240521,184800,142122399,1371,1371,1371,1371,0
|
|
20240521,184700,142122399,1371,1371,1371,1371,0
|
|
20240521,184600,142122399,1371,1371,1371,1371,0
|
|
20240521,184500,142122399,1371,1371,1371,1371,0
|
|
20240521,184400,142122399,1371,1371,1371,1371,0
|
|
20240521,184300,142122399,1371,1371,1371,1371,0
|
|
20240521,184200,142122399,1371,1371,1371,1371,0
|
|
20240521,184100,142122399,1371,1371,1371,1371,0
|
|
20240521,184000,142122399,1371,1371,1371,1371,0
|
|
20240521,183900,142122399,1371,1371,1371,1371,0
|
|
20240521,183800,142122399,1371,1371,1371,1371,0
|
|
20240521,183700,142122399,1371,1371,1371,1371,0
|
|
20240521,183600,142122399,1371,1371,1371,1371,0
|
|
20240521,183500,142122399,1371,1371,1371,1371,0
|
|
20240521,183400,142122399,1371,1371,1371,1371,0
|
|
20240521,183300,142122399,1371,1371,1371,1371,0
|
|
20240521,183200,142122399,1371,1371,1371,1371,0
|
|
20240521,183100,142122399,1371,1371,1371,1371,0
|
|
20240521,183000,142122399,1371,1371,1371,1371,0
|
|
20240521,182900,142122399,1371,1371,1371,1371,0
|
|
20240521,182800,142122399,1371,1371,1371,1371,0
|
|
20240521,182700,142122399,1371,1371,1371,1371,837
|
|
20240521,182600,142122399,1371,1371,1371,1371,0
|
|
20240521,182500,142122399,1371,1371,1371,1371,0
|
|
20240521,182400,142122399,1371,1371,1371,1371,0
|
|
20240521,182300,142122399,1371,1371,1371,1371,0
|
|
20240521,182200,142122399,1371,1371,1371,1371,0
|
|
20240521,182100,142122399,1371,1371,1371,1371,0
|
|
20240521,182000,142122399,1371,1371,1371,1371,0
|
|
20240521,181900,142122399,1371,1371,1371,1371,0
|
|
20240521,181800,142122399,1371,1371,1371,1371,0
|
|
20240521,181700,142122399,1371,1371,1371,1371,0
|
|
20240521,181600,142122399,1371,1371,1371,1371,0
|
|
20240521,181500,142122399,1371,1371,1371,1371,0
|
|
20240521,181400,142122399,1371,1371,1371,1371,0
|
|
20240521,181300,142122399,1371,1371,1371,1371,0
|
|
20240521,181200,142122399,1371,1371,1371,1371,0
|
|
20240521,181100,142122399,1371,1371,1371,1371,0
|
|
20240521,181000,142122399,1371,1371,1371,1371,0
|
|
20240521,180900,142122399,1371,1371,1371,1371,0
|
|
20240521,180800,142122399,1371,1371,1371,1371,0
|
|
20240521,180700,142122399,1371,1371,1371,1371,0
|
|
20240521,180600,142122399,1371,1371,1371,1371,0
|
|
20240521,180500,142122399,1371,1371,1371,1371,0
|
|
20240521,180400,142122399,1371,1371,1371,1371,0
|
|
20240521,180300,142122399,1371,1371,1371,1371,0
|
|
20240521,180200,142122399,1371,1371,1371,1371,0
|
|
20240521,180100,142122399,1371,1371,1371,1371,0
|
|
20240521,180000,142122399,1371,1371,1371,1371,0
|
|
20240521,175900,142122399,1371,1371,1371,1371,0
|
|
20240521,175800,142122399,1371,1371,1371,1371,0
|
|
20240521,175700,142122399,1371,1371,1371,1371,837
|
|
20240521,175600,142122399,1371,1371,1371,1371,0
|
|
20240521,175500,142122399,1371,1371,1371,1371,0
|
|
20240521,175400,142122399,1371,1371,1371,1371,0
|
|
20240521,175300,142122399,1371,1371,1371,1371,0
|
|
20240521,175200,142122399,1371,1371,1371,1371,0
|
|
20240521,175100,142122399,1371,1371,1371,1371,0
|
|
20240521,175000,142122399,1371,1371,1371,1371,0
|
|
20240521,174900,142122399,1371,1371,1371,1371,0
|
|
20240521,174800,142122399,1371,1371,1371,1371,0
|
|
20240521,174700,142122399,1371,1371,1371,1371,0
|
|
20240521,174600,142122399,1371,1371,1371,1371,0
|
|
20240521,174500,142122399,1371,1371,1371,1371,0
|
|
20240521,174400,142122399,1371,1371,1371,1371,0
|
|
20240521,174300,142122399,1371,1371,1371,1371,0
|
|
20240521,174200,142122399,1371,1371,1371,1371,0
|
|
20240521,174100,142122399,1371,1371,1371,1371,0
|
|
20240521,174000,142122399,1371,1371,1371,1371,0
|
|
20240521,173900,142122399,1371,1371,1371,1371,0
|
|
20240521,173800,142122399,1371,1371,1371,1371,0
|
|
20240521,173700,142122399,1371,1371,1371,1371,0
|
|
20240521,173600,142122399,1371,1371,1371,1371,0
|
|
20240521,173500,142122399,1371,1371,1371,1371,0
|
|
20240521,173400,142122399,1371,1371,1371,1371,0
|
|
20240521,173300,142122399,1371,1371,1371,1371,0
|
|
20240521,173200,142122399,1371,1371,1371,1371,0
|
|
20240521,173100,142122399,1371,1371,1371,1371,0
|
|
20240521,173000,142122399,1371,1371,1371,1371,0
|
|
20240521,172900,142122399,1371,1371,1371,1371,0
|
|
20240521,172800,142122399,1371,1371,1371,1371,0
|
|
20240521,172700,142122399,1371,1371,1371,1371,837
|
|
20240521,172600,142122399,1371,1371,1371,1371,0
|
|
20240521,172500,142122399,1371,1371,1371,1371,0
|
|
20240521,172400,142122399,1371,1371,1371,1371,0
|
|
20240521,172300,142122399,1371,1371,1371,1371,0
|
|
20240521,172200,142122399,1371,1371,1371,1371,0
|
|
20240521,172100,142122399,1371,1371,1371,1371,0
|
|
20240521,172000,142122399,1371,1371,1371,1371,0
|
|
20240521,171900,142122399,1371,1371,1371,1371,0
|
|
20240521,171800,142122399,1371,1371,1371,1371,0
|
|
20240521,171700,142122399,1371,1371,1371,1371,0
|
|
20240521,171600,142122399,1371,1371,1371,1371,0
|
|
20240521,171500,142122399,1371,1371,1371,1371,0
|
|
20240521,171400,142122399,1371,1371,1371,1371,0
|
|
20240521,171300,142122399,1371,1371,1371,1371,0
|
|
20240521,171200,142122399,1371,1371,1371,1371,0
|
|
20240521,171100,142122399,1371,1371,1371,1371,0
|
|
20240521,171000,142122399,1371,1371,1371,1371,0
|
|
20240521,170900,142122399,1371,1371,1371,1371,0
|
|
20240521,170800,142122399,1371,1371,1371,1371,0
|
|
20240521,170700,142122399,1371,1371,1371,1371,0
|
|
20240521,170600,142122399,1371,1371,1371,1371,0
|
|
20240521,170500,142122399,1371,1371,1371,1371,0
|
|
20240521,170400,142122399,1371,1371,1371,1371,0
|
|
20240521,170300,142122399,1371,1371,1371,1371,0
|
|
20240521,170200,142122399,1371,1371,1371,1371,0
|
|
20240521,170100,142122399,1371,1371,1371,1371,0
|
|
20240521,170000,142122399,1371,1371,1371,1371,0
|
|
20240521,165900,142122399,1371,1371,1371,1371,0
|
|
20240521,165800,142122399,1371,1371,1371,1371,0
|
|
20240521,165700,142122399,1371,1371,1371,1371,837
|
|
20240521,165600,142122399,1371,1371,1371,1371,0
|
|
20240521,165500,142122399,1371,1371,1371,1371,0
|
|
20240521,165400,142122399,1371,1371,1371,1371,0
|
|
20240521,165300,142122399,1371,1371,1371,1371,0
|
|
20240521,165200,142122399,1371,1371,1371,1371,0
|
|
20240521,165100,142122399,1371,1371,1371,1371,0
|
|
20240521,165000,142122399,1371,1371,1371,1371,0
|
|
20240521,164900,142122399,1371,1371,1371,1371,0
|
|
20240521,164800,142122399,1371,1371,1371,1371,0
|
|
20240521,164700,142122399,1371,1371,1371,1371,0
|
|
20240521,164600,142122399,1371,1371,1371,1371,0
|
|
20240521,164500,142122399,1371,1371,1371,1371,0
|
|
20240521,164400,142122399,1371,1371,1371,1371,0
|
|
20240521,164300,142122399,1371,1371,1371,1371,0
|
|
20240521,164200,142122399,1371,1371,1371,1371,0
|
|
20240521,164100,142122399,1371,1371,1371,1371,0
|
|
20240521,164000,142122399,1371,1371,1371,1371,0
|
|
20240521,163900,142122399,1371,1371,1371,1371,0
|
|
20240521,163800,142122399,1371,1371,1371,1371,0
|
|
20240521,163700,142122399,1371,1371,1371,1371,0
|
|
20240521,163600,142122399,1371,1371,1371,1371,0
|
|
20240521,163500,142122399,1371,1371,1371,1371,0
|
|
20240521,163400,142122399,1371,1371,1371,1371,0
|
|
20240521,163300,142122399,1371,1371,1371,1371,0
|
|
20240521,163200,142122399,1371,1371,1371,1371,0
|
|
20240521,163100,142122399,1371,1371,1371,1371,0
|
|
20240521,163000,142122399,1371,1371,1371,1371,0
|
|
20240521,162900,142122399,1371,1371,1371,1371,0
|
|
20240521,162800,142122399,1371,1371,1371,1371,0
|
|
20240521,162700,142122399,1371,1371,1371,1371,837
|
|
20240521,162600,142122399,1371,1371,1371,1371,0
|
|
20240521,162500,142122399,1371,1371,1371,1371,0
|
|
20240521,162400,142122399,1371,1371,1371,1371,0
|
|
20240521,162300,142122399,1371,1371,1371,1371,0
|
|
20240521,162200,142122399,1371,1371,1371,1371,0
|
|
20240521,162100,142122399,1371,1371,1371,1371,0
|
|
20240521,162000,142122399,1371,1371,1371,1371,0
|
|
20240521,161900,142122399,1371,1371,1371,1371,0
|
|
20240521,161800,142122399,1371,1371,1371,1371,0
|
|
20240521,161700,142122399,1371,1371,1371,1371,0
|
|
20240521,161600,142122399,1371,1371,1371,1371,0
|
|
20240521,161500,142122399,1371,1371,1371,1371,0
|
|
20240521,161400,142122399,1371,1371,1371,1371,0
|
|
20240521,161300,142122399,1371,1371,1371,1371,0
|
|
20240521,161200,142122399,1371,1371,1371,1371,0
|
|
20240521,161100,142122399,1371,1371,1371,1371,0
|
|
20240521,161000,142122399,1371,1371,1371,1371,0
|
|
20240521,160900,142122399,1371,1371,1371,1371,0
|
|
20240521,160800,142122399,1371,1371,1371,1371,0
|
|
20240521,160700,142122399,1371,1371,1371,1371,0
|
|
20240521,160600,142122399,1371,1371,1371,1371,0
|
|
20240521,160500,142122399,1371,1371,1371,1371,0
|
|
20240521,160400,142122399,1371,1371,1371,1371,0
|
|
20240521,160300,142122399,1371,1371,1371,1371,0
|
|
20240521,160200,142122399,1371,1371,1371,1371,0
|
|
20240521,160100,142122399,1371,1371,1371,1371,0
|
|
20240521,160000,142122399,1371,1371,1371,1371,0
|
|
20240521,155900,142122399,1371,1371,1371,1371,0
|
|
20240521,155800,142122399,1371,1371,1371,1371,0
|
|
20240521,155700,142122399,1371,1371,1371,1371,837
|
|
20240521,155600,142122399,1371,1371,1371,1371,0
|
|
20240521,155500,142122399,1371,1371,1371,1371,0
|
|
20240521,155400,142122399,1371,1371,1371,1371,0
|
|
20240521,155300,142122399,1371,1371,1371,1371,0
|
|
20240521,155200,142122399,1371,1371,1371,1371,0
|
|
20240521,155100,142122399,1371,1371,1371,1371,0
|
|
20240521,155000,142122399,1371,1371,1371,1371,0
|
|
20240521,154900,142122399,1371,1371,1371,1371,0
|
|
20240521,154800,142122399,1371,1371,1371,1371,0
|
|
20240521,154700,142122399,1371,1371,1371,1371,0
|
|
20240521,154600,142122399,1371,1371,1371,1371,0
|
|
20240521,154500,142122399,1371,1371,1371,1371,0
|
|
20240521,154400,142122399,1371,1371,1371,1371,0
|
|
20240521,154300,142122399,1371,1371,1371,1371,0
|
|
20240521,154200,142122399,1371,1371,1371,1371,0
|
|
20240521,154100,142122399,1371,1371,1371,1371,0
|
|
20240521,154000,142122399,1371,1371,1371,1371,0
|
|
20240521,153900,142122399,1371,1371,1371,1371,0
|
|
20240521,153800,142122399,1371,1371,1371,1371,0
|
|
20240521,153700,142122399,1371,1371,1371,1371,0
|
|
20240521,153600,142122399,1371,1371,1371,1371,0
|
|
20240521,153500,142122399,1371,1371,1371,1371,0
|
|
20240521,153400,142122399,1371,1371,1371,1371,0
|
|
20240521,153300,142122399,1371,1371,1371,1371,0
|
|
20240521,153200,142122399,1371,1371,1371,1371,0
|
|
20240521,153100,142122399,1371,1371,1371,1371,0
|
|
20240521,153000,142122399,1371,1371,1371,1371,837
|
|
20240521,152900,140974872,1370,1370,1370,1370,0
|
|
20240521,152800,140974872,1370,1370,1370,1370,0
|
|
20240521,152700,140974872,1370,1370,1370,1370,0
|
|
20240521,152600,140974872,1370,1370,1370,1370,0
|
|
20240521,152500,140974872,1370,1370,1370,1370,0
|
|
20240521,152400,140974872,1370,1370,1370,1370,0
|
|
20240521,152300,140974872,1370,1370,1370,1370,0
|
|
20240521,152200,140974872,1370,1370,1370,1370,0
|
|
20240521,152100,140974872,1370,1370,1370,1370,0
|
|
20240521,152000,140974872,1370,1370,1370,1370,0
|
|
20240521,151900,140974872,1370,1370,1370,1370,40
|
|
20240521,151800,140920072,1371,1371,1371,1371,279
|
|
20240521,151700,140537563,1371,1371,1371,1371,10
|
|
20240521,151600,140523853,1370,1370,1370,1370,12
|
|
20240521,151500,140507413,1371,1371,1371,1371,139
|
|
20240521,151400,140316844,1372,1372,1372,1372,216
|
|
20240521,151300,140020492,1370,1370,1370,1370,0
|
|
20240521,151200,140020492,1370,1370,1370,1370,0
|
|
20240521,151100,140020492,1370,1370,1370,1370,0
|
|
20240521,151000,140020492,1370,1370,1370,1370,0
|
|
20240521,150900,140020492,1370,1371,1371,1370,94
|
|
20240521,150800,139891685,1370,1370,1370,1370,0
|
|
20240521,150700,139891685,1370,1370,1370,1370,0
|
|
20240521,150600,139891685,1370,1370,1370,1370,0
|
|
20240521,150500,139891685,1370,1370,1370,1370,0
|
|
20240521,150400,139891685,1370,1371,1371,1370,125
|
|
20240521,150300,139720336,1370,1370,1370,1370,0
|
|
20240521,150200,139720336,1370,1370,1370,1370,0
|
|
20240521,150100,139720336,1370,1370,1370,1370,0
|
|
20240521,150000,139720336,1370,1370,1370,1370,0
|
|
20240521,145900,139720336,1370,1371,1371,1370,1486
|
|
20240521,145800,137684326,1371,1371,1371,1371,0
|
|
20240521,145700,137684326,1371,1371,1371,1371,0
|
|
20240521,145600,137684326,1371,1371,1371,1371,584
|
|
20240521,145500,136883662,1371,1371,1371,1371,300
|
|
20240521,145400,136472362,1372,1372,1372,1372,2
|
|
20240521,145300,136469618,1371,1371,1371,1371,0
|
|
20240521,145200,136469618,1371,1371,1371,1371,0
|
|
20240521,145100,136469618,1371,1371,1371,1371,0
|
|
20240521,145000,136469618,1371,1371,1371,1371,1
|
|
20240521,144900,136468247,1371,1371,1371,1371,93
|
|
20240521,144800,136340744,1371,1371,1371,1371,0
|
|
20240521,144700,136340744,1371,1371,1371,1371,0
|
|
20240521,144600,136340744,1371,1371,1371,1371,0
|
|
20240521,144500,136340744,1371,1371,1371,1371,0
|
|
20240521,144400,136340744,1371,1371,1371,1371,0
|
|
20240521,144300,136340744,1371,1371,1371,1371,290
|
|
20240521,144200,135943154,1371,1371,1371,1371,0
|
|
20240521,144100,135943154,1371,1371,1371,1371,0
|
|
20240521,144000,135943154,1371,1371,1371,1371,0
|
|
20240521,143900,135943154,1371,1371,1371,1371,93
|
|
20240521,143800,135815651,1370,1370,1370,1370,0
|
|
20240521,143700,135815651,1370,1370,1370,1370,185
|
|
20240521,143600,135562201,1370,1372,1372,1370,215
|
|
20240521,143500,135267621,1372,1372,1372,1372,0
|
|
20240521,143400,135267621,1372,1372,1372,1372,0
|
|
20240521,143300,135267621,1372,1372,1372,1372,0
|
|
20240521,143200,135267621,1372,1372,1372,1372,0
|
|
20240521,143100,135267621,1372,1372,1372,1372,207
|
|
20240521,143000,134983617,1372,1372,1372,1372,93
|
|
20240521,142900,134856021,1372,1372,1372,1372,3
|
|
20240521,142800,134851905,1378,1372,1378,1372,18
|
|
20240521,142700,134827143,1370,1370,1370,1370,0
|
|
20240521,142600,134827143,1370,1370,1370,1370,40
|
|
20240521,142500,134772343,1372,1372,1372,1372,0
|
|
20240521,142400,134772343,1372,1372,1372,1372,400
|
|
20240521,142300,134223543,1372,1372,1372,1372,0
|
|
20240521,142200,134223543,1372,1372,1372,1372,0
|
|
20240521,142100,134223543,1372,1372,1372,1372,0
|
|
20240521,142000,134223543,1372,1372,1372,1372,155
|
|
20240521,141900,134010883,1372,1372,1372,1372,0
|
|
20240521,141800,134010883,1372,1372,1372,1372,0
|
|
20240521,141700,134010883,1372,1372,1372,1372,0
|
|
20240521,141600,134010883,1372,1372,1372,1372,0
|
|
20240521,141500,134010883,1372,1372,1372,1372,1213
|
|
20240521,141400,132346647,1369,1369,1369,1369,0
|
|
20240521,141300,132346647,1369,1370,1370,1369,400
|
|
20240521,141200,131798947,1369,1369,1369,1369,0
|
|
20240521,141100,131798947,1369,1369,1369,1369,0
|
|
20240521,141000,131798947,1369,1372,1372,1369,8782
|
|
20240521,140900,119764403,1371,1371,1371,1371,93
|
|
20240521,140800,119636900,1371,1371,1371,1371,0
|
|
20240521,140700,119636900,1371,1371,1371,1371,0
|
|
20240521,140600,119636900,1371,1372,1372,1371,2231
|
|
20240521,140500,116576172,1372,1372,1372,1372,149
|
|
20240521,140400,116371744,1372,1372,1372,1372,0
|
|
20240521,140300,116371744,1372,1372,1372,1372,0
|
|
20240521,140200,116371744,1372,1372,1372,1372,0
|
|
20240521,140100,116371744,1372,1372,1372,1372,0
|
|
20240521,140000,116371744,1372,1372,1372,1372,1078
|
|
20240521,135900,114892728,1372,1373,1373,1372,85
|
|
20240521,135800,114776105,1372,1372,1372,1372,0
|
|
20240521,135700,114776105,1372,1372,1372,1372,0
|
|
20240521,135600,114776105,1372,1372,1372,1372,200
|
|
20240521,135500,114501705,1372,1372,1372,1372,0
|
|
20240521,135400,114501705,1372,1372,1372,1372,0
|
|
20240521,135300,114501705,1372,1372,1372,1372,0
|
|
20240521,135200,114501705,1372,1373,1373,1372,692
|
|
20240521,135100,113551727,1373,1373,1373,1373,0
|
|
20240521,135000,113551727,1373,1372,1373,1372,222
|
|
20240521,134900,113247121,1373,1373,1373,1373,70
|
|
20240521,134800,113151011,1373,1373,1373,1373,0
|
|
20240521,134700,113151011,1373,1374,1374,1373,420
|
|
20240521,134600,112574350,1374,1374,1374,1374,66
|
|
20240521,134500,112483666,1375,1375,1375,1375,0
|
|
20240521,134400,112483666,1375,1377,1377,1375,395
|
|
20240521,134300,111940535,1375,1375,1375,1375,0
|
|
20240521,134200,111940535,1375,1375,1375,1375,0
|
|
20240521,134100,111940535,1375,1375,1375,1375,0
|
|
20240521,134000,111940535,1375,1375,1375,1375,563
|
|
20240521,133900,111166410,1375,1375,1375,1375,260
|
|
20240521,133800,110808910,1375,1375,1375,1375,100
|
|
20240521,133700,110671410,1375,1375,1375,1375,100
|
|
20240521,133600,110533910,1375,1375,1375,1375,60
|
|
20240521,133500,110451410,1375,1375,1375,1375,0
|
|
20240521,133400,110451410,1375,1375,1375,1375,0
|
|
20240521,133300,110451410,1375,1375,1375,1375,91
|
|
20240521,133200,110326285,1378,1378,1378,1378,0
|
|
20240521,133100,110326285,1378,1378,1378,1378,0
|
|
20240521,133000,110326285,1378,1378,1378,1378,0
|
|
20240521,132900,110326285,1378,1378,1378,1378,570
|
|
20240521,132800,109540825,1378,1378,1378,1378,1
|
|
20240521,132700,109539447,1378,1378,1378,1378,32
|
|
20240521,132600,109495351,1372,1372,1372,1372,1219
|
|
20240521,132500,107822883,1372,1374,1374,1372,1196
|
|
20240521,132400,106181827,1374,1377,1377,1374,714
|
|
20240521,132300,105200239,1377,1377,1377,1377,19
|
|
20240521,132200,105174076,1377,1377,1377,1377,0
|
|
20240521,132100,105174076,1377,1378,1378,1377,2594
|
|
20240521,132000,101600947,1379,1380,1380,1379,4082
|
|
20240521,131900,95969443,1380,1383,1383,1380,4760
|
|
20240521,131800,89396683,1383,1383,1383,1383,0
|
|
20240521,131700,89396683,1383,1383,1383,1383,0
|
|
20240521,131600,89396683,1383,1383,1383,1383,0
|
|
20240521,131500,89396683,1383,1383,1383,1383,1
|
|
20240521,131400,89395300,1383,1383,1383,1383,3
|
|
20240521,131300,89391151,1383,1384,1384,1383,262
|
|
20240521,131200,89028545,1384,1383,1384,1383,744
|
|
20240521,131100,87999553,1384,1384,1384,1384,93
|
|
20240521,131000,87870841,1384,1385,1385,1384,1762
|
|
20240521,130900,85432225,1385,1385,1385,1385,93
|
|
20240521,130800,85303420,1385,1385,1385,1385,0
|
|
20240521,130700,85303420,1385,1385,1385,1385,0
|
|
20240521,130600,85303420,1385,1385,1385,1385,0
|
|
20240521,130500,85303420,1385,1385,1385,1385,50
|
|
20240521,130400,85234170,1385,1385,1385,1385,100
|
|
20240521,130300,85095670,1385,1385,1385,1385,500
|
|
20240521,130200,84403170,1385,1385,1385,1385,0
|
|
20240521,130100,84403170,1385,1385,1385,1385,0
|
|
20240521,130000,84403170,1385,1385,1385,1385,0
|
|
20240521,125900,84403170,1385,1386,1386,1385,131
|
|
20240521,125800,84221733,1386,1386,1386,1386,550
|
|
20240521,125700,83459433,1386,1386,1386,1386,0
|
|
20240521,125600,83459433,1386,1386,1386,1386,0
|
|
20240521,125500,83459433,1386,1386,1386,1386,0
|
|
20240521,125400,83459433,1386,1386,1386,1386,0
|
|
20240521,125300,83459433,1386,1386,1387,1386,603
|
|
20240521,125200,82623575,1397,1397,1397,1397,0
|
|
20240521,125100,82623575,1397,1397,1397,1397,0
|
|
20240521,125000,82623575,1397,1397,1397,1397,0
|
|
20240521,124900,82623575,1397,1397,1397,1397,1
|
|
20240521,124800,82622178,1396,1396,1396,1396,1
|
|
20240521,124700,82620782,1389,1389,1389,1389,600
|
|
20240521,124600,81787382,1389,1388,1389,1388,1391
|
|
20240521,124500,79855407,1385,1385,1385,1385,0
|
|
20240521,124400,79855407,1385,1385,1385,1385,0
|
|
20240521,124300,79855407,1385,1385,1385,1385,2
|
|
20240521,124200,79852637,1386,1386,1386,1386,4
|
|
20240521,124100,79847093,1385,1385,1385,1385,0
|
|
20240521,124000,79847093,1385,1385,1385,1385,0
|
|
20240521,123900,79847093,1385,1385,1385,1385,88
|
|
20240521,123800,79725213,1385,1385,1385,1385,445
|
|
20240521,123700,79108888,1386,1386,1386,1386,573
|
|
20240521,123600,78314710,1389,1389,1389,1389,0
|
|
20240521,123500,78314710,1389,1389,1389,1389,1
|
|
20240521,123400,78313321,1389,1386,1389,1386,23
|
|
20240521,123300,78281410,1386,1386,1386,1386,0
|
|
20240521,123200,78281410,1386,1386,1386,1386,0
|
|
20240521,123100,78281410,1386,1386,1386,1386,462
|
|
20240521,123000,77641078,1389,1389,1389,1389,0
|
|
20240521,122900,77641078,1389,1386,1389,1386,160
|
|
20240521,122800,77419105,1386,1386,1386,1386,1500
|
|
20240521,122700,75340105,1387,1387,1387,1387,20
|
|
20240521,122600,75312365,1389,1389,1389,1389,500
|
|
20240521,122500,74617865,1387,1388,1388,1387,1643
|
|
20240521,122400,72337974,1388,1388,1388,1388,0
|
|
20240521,122300,72337974,1388,1388,1388,1388,36
|
|
20240521,122200,72288006,1389,1389,1389,1389,3
|
|
20240521,122100,72283839,1389,1389,1389,1389,0
|
|
20240521,122000,72283839,1389,1389,1389,1389,0
|
|
20240521,121900,72283839,1389,1389,1389,1389,47
|
|
20240521,121800,72218556,1389,1389,1389,1389,71
|
|
20240521,121700,72119937,1389,1389,1389,1389,0
|
|
20240521,121600,72119937,1389,1389,1389,1389,10
|
|
20240521,121500,72106047,1389,1389,1389,1389,0
|
|
20240521,121400,72106047,1389,1389,1389,1389,0
|
|
20240521,121300,72106047,1389,1389,1389,1389,103
|
|
20240521,121200,71962980,1397,1397,1397,1397,0
|
|
20240521,121100,71962980,1397,1397,1397,1397,2
|
|
20240521,121000,71960186,1397,1397,1397,1397,0
|
|
20240521,120900,71960186,1397,1397,1397,1397,6
|
|
20240521,120800,71951804,1389,1389,1389,1389,0
|
|
20240521,120700,71951804,1389,1389,1389,1389,2
|
|
20240521,120600,71949026,1389,1389,1389,1389,39
|
|
20240521,120500,71894855,1388,1388,1388,1388,0
|
|
20240521,120400,71894855,1388,1388,1388,1388,0
|
|
20240521,120300,71894855,1388,1388,1388,1388,0
|
|
20240521,120200,71894855,1388,1388,1388,1388,0
|
|
20240521,120100,71894855,1388,1388,1388,1388,0
|
|
20240521,120000,71894855,1388,1388,1388,1388,0
|
|
20240521,115900,71894855,1388,1388,1388,1388,92
|
|
20240521,115800,71767159,1388,1388,1388,1388,0
|
|
20240521,115700,71767159,1388,1388,1388,1388,0
|
|
20240521,115600,71767159,1388,1388,1388,1388,0
|
|
20240521,115500,71767159,1388,1388,1388,1388,0
|
|
20240521,115400,71767159,1388,1388,1388,1388,0
|
|
20240521,115300,71767159,1388,1388,1388,1388,2
|
|
20240521,115200,71764383,1388,1388,1388,1388,0
|
|
20240521,115100,71764383,1388,1388,1388,1388,0
|
|
20240521,115000,71764383,1388,1388,1388,1388,0
|
|
20240521,114900,71764383,1388,1389,1389,1388,80
|
|
20240521,114800,71653340,1388,1388,1388,1388,11
|
|
20240521,114700,71638072,1388,1388,1388,1388,0
|
|
20240521,114600,71638072,1388,1388,1388,1388,300
|
|
20240521,114500,71221672,1388,1388,1388,1388,0
|
|
20240521,114400,71221672,1388,1388,1388,1388,200
|
|
20240521,114300,70944072,1388,1388,1388,1388,11
|
|
20240521,114200,70928804,1397,1397,1397,1397,2
|
|
20240521,114100,70926010,1397,1397,1397,1397,0
|
|
20240521,114000,70926010,1397,1397,1397,1397,2
|
|
20240521,113900,70923216,1389,1389,1389,1389,81
|
|
20240521,113800,70810707,1389,1389,1389,1389,0
|
|
20240521,113700,70810707,1389,1389,1389,1389,19
|
|
20240521,113600,70784316,1388,1388,1388,1388,0
|
|
20240521,113500,70784316,1388,1388,1388,1388,0
|
|
20240521,113400,70784316,1388,1388,1388,1388,0
|
|
20240521,113300,70784316,1388,1388,1388,1388,0
|
|
20240521,113200,70784316,1388,1388,1388,1388,91
|
|
20240521,113100,70658008,1388,1388,1388,1388,1274
|
|
20240521,113000,68889696,1389,1390,1390,1389,1508
|
|
20240521,112900,66794759,1397,1397,1397,1397,0
|
|
20240521,112800,66794759,1397,1397,1397,1397,0
|
|
20240521,112700,66794759,1397,1397,1397,1397,0
|
|
20240521,112600,66794759,1397,1397,1397,1397,0
|
|
20240521,112500,66794759,1397,1397,1397,1397,0
|
|
20240521,112400,66794759,1397,1397,1397,1397,0
|
|
20240521,112300,66794759,1397,1397,1397,1397,0
|
|
20240521,112200,66794759,1397,1397,1397,1397,0
|
|
20240521,112100,66794759,1397,1397,1397,1397,0
|
|
20240521,112000,66794759,1397,1397,1397,1397,400
|
|
20240521,111900,66235959,1397,1397,1397,1397,7
|
|
20240521,111800,66226180,1390,1390,1390,1390,0
|
|
20240521,111700,66226180,1390,1390,1390,1390,0
|
|
20240521,111600,66226180,1390,1390,1390,1390,0
|
|
20240521,111500,66226180,1390,1390,1390,1390,50
|
|
20240521,111400,66156680,1390,1390,1390,1390,0
|
|
20240521,111300,66156680,1390,1390,1390,1390,0
|
|
20240521,111200,66156680,1390,1391,1391,1390,400
|
|
20240521,111100,65600596,1391,1391,1391,1391,25
|
|
20240521,111000,65565821,1391,1392,1392,1391,349
|
|
20240521,110900,65080190,1401,1401,1401,1401,0
|
|
20240521,110800,65080190,1401,1401,1401,1401,0
|
|
20240521,110700,65080190,1401,1401,1401,1401,0
|
|
20240521,110600,65080190,1401,1401,1401,1401,0
|
|
20240521,110500,65080190,1401,1401,1401,1401,358
|
|
20240521,110400,64578632,1392,1392,1402,1392,255
|
|
20240521,110300,64223622,1392,1393,1396,1392,5003
|
|
20240521,110200,57240836,1392,1392,1392,1392,0
|
|
20240521,110100,57240836,1392,1394,1394,1392,73
|
|
20240521,110000,57139178,1394,1394,1394,1394,1
|
|
20240521,105900,57137784,1394,1394,1394,1394,78
|
|
20240521,105800,57029052,1394,1394,1394,1394,0
|
|
20240521,105700,57029052,1394,1395,1395,1394,990
|
|
20240521,105600,55648164,1396,1396,1396,1396,0
|
|
20240521,105500,55648164,1396,1396,1396,1396,31
|
|
20240521,105400,55604888,1396,1396,1396,1396,0
|
|
20240521,105300,55604888,1396,1396,1396,1396,35
|
|
20240521,105200,55556028,1402,1402,1402,1402,0
|
|
20240521,105100,55556028,1402,1402,1402,1402,0
|
|
20240521,105000,55556028,1402,1397,1402,1397,224
|
|
20240521,104900,55241985,1402,1402,1402,1402,0
|
|
20240521,104800,55241985,1402,1402,1402,1402,0
|
|
20240521,104700,55241985,1402,1402,1402,1402,80
|
|
20240521,104600,55129825,1402,1402,1402,1402,0
|
|
20240521,104500,55129825,1402,1396,1402,1396,211
|
|
20240521,104400,54834671,1400,1400,1400,1400,100
|
|
20240521,104300,54694671,1396,1396,1396,1396,0
|
|
20240521,104200,54694671,1396,1396,1396,1396,354
|
|
20240521,104100,54200487,1397,1397,1397,1397,2
|
|
20240521,104000,54197693,1397,1397,1397,1397,1
|
|
20240521,103900,54196296,1397,1398,1398,1397,298
|
|
20240521,103800,53779794,1398,1398,1398,1398,0
|
|
20240521,103700,53779794,1398,1398,1398,1398,0
|
|
20240521,103600,53779794,1398,1398,1398,1398,500
|
|
20240521,103500,53080794,1399,1399,1399,1399,3
|
|
20240521,103400,53076597,1399,1399,1399,1399,68
|
|
20240521,103300,52981465,1399,1399,1399,1399,0
|
|
20240521,103200,52981465,1399,1399,1399,1399,27
|
|
20240521,103100,52943692,1399,1399,1399,1399,0
|
|
20240521,103000,52943692,1399,1399,1399,1399,2
|
|
20240521,102900,52940894,1399,1400,1400,1399,88
|
|
20240521,102800,52817778,1399,1399,1399,1399,0
|
|
20240521,102700,52817778,1399,1399,1399,1399,20
|
|
20240521,102600,52789798,1399,1399,1399,1399,0
|
|
20240521,102500,52789798,1399,1399,1399,1399,0
|
|
20240521,102400,52789798,1399,1399,1399,1399,30
|
|
20240521,102300,52747828,1399,1400,1400,1399,5
|
|
20240521,102200,52740832,1401,1401,1401,1401,1
|
|
20240521,102100,52739431,1401,1401,1401,1401,20
|
|
20240521,102000,52711411,1398,1398,1398,1398,0
|
|
20240521,101900,52711411,1398,1398,1401,1398,803
|
|
20240521,101800,51586746,1401,1401,1401,1401,0
|
|
20240521,101700,51586746,1401,1399,1401,1399,27
|
|
20240521,101600,51548959,1398,1398,1398,1398,0
|
|
20240521,101500,51548959,1398,1398,1398,1398,37
|
|
20240521,101400,51497233,1398,1398,1398,1398,0
|
|
20240521,101300,51497233,1398,1395,1398,1395,386
|
|
20240521,101200,50957881,1395,1395,1395,1395,1
|
|
20240521,101100,50956486,1398,1398,1398,1398,0
|
|
20240521,101000,50956486,1398,1398,1398,1398,0
|
|
20240521,100900,50956486,1398,1398,1398,1398,0
|
|
20240521,100800,50956486,1398,1398,1398,1398,0
|
|
20240521,100700,50956486,1398,1398,1398,1398,1
|
|
20240521,100600,50955088,1395,1398,1398,1395,125
|
|
20240521,100500,50780698,1398,1397,1398,1397,37
|
|
20240521,100400,50729005,1397,1397,1397,1397,3
|
|
20240521,100300,50724814,1393,1393,1393,1393,2
|
|
20240521,100200,50722028,1393,1393,1393,1393,0
|
|
20240521,100100,50722028,1393,1394,1395,1393,1480
|
|
20240521,100000,48658880,1395,1395,1395,1395,122
|
|
20240521,095900,48488690,1395,1395,1395,1395,15
|
|
20240521,095800,48467765,1399,1399,1399,1399,0
|
|
20240521,095700,48467765,1399,1399,1399,1399,0
|
|
20240521,095600,48467765,1399,1399,1399,1399,0
|
|
20240521,095500,48467765,1399,1399,1399,1399,2
|
|
20240521,095400,48464967,1399,1394,1399,1394,301
|
|
20240521,095300,48045368,1394,1394,1394,1394,0
|
|
20240521,095200,48045368,1394,1395,1395,1394,2300
|
|
20240521,095100,44838948,1394,1398,1398,1394,300
|
|
20240521,095000,44420498,1399,1398,1399,1395,625
|
|
20240521,094900,43546759,1398,1398,1398,1398,85
|
|
20240521,094800,43427929,1398,1400,1400,1398,32
|
|
20240521,094700,43383162,1400,1400,1400,1400,0
|
|
20240521,094600,43383162,1400,1400,1400,1400,0
|
|
20240521,094500,43383162,1400,1400,1400,1400,0
|
|
20240521,094400,43383162,1400,1400,1400,1400,0
|
|
20240521,094300,43383162,1400,1400,1400,1400,162
|
|
20240521,094200,43156362,1400,1405,1405,1400,5818
|
|
20240521,094100,35006732,1414,1414,1414,1414,0
|
|
20240521,094000,35006732,1414,1414,1414,1414,0
|
|
20240521,093900,35006732,1414,1414,1415,1414,102
|
|
20240521,093800,34862409,1415,1415,1415,1415,4
|
|
20240521,093700,34856749,1415,1415,1415,1415,178
|
|
20240521,093600,34604879,1415,1404,1418,1404,1516
|
|
20240521,093500,32459391,1415,1409,1415,1409,3000
|
|
20240521,093400,28218956,1410,1409,1410,1402,36
|
|
20240521,093300,28168245,1410,1407,1410,1407,322
|
|
20240521,093200,27714777,1402,1402,1407,1402,246
|
|
20240521,093100,27369700,1400,1400,1400,1400,0
|
|
20240521,093000,27369700,1400,1399,1400,1399,825
|
|
20240521,092900,26214750,1400,1400,1400,1400,0
|
|
20240521,092800,26214750,1400,1400,1400,1400,10
|
|
20240521,092700,26200750,1400,1400,1400,1400,5
|
|
20240521,092600,26193750,1399,1392,1399,1392,7183
|
|
20240521,092500,16184217,1387,1387,1387,1387,0
|
|
20240521,092400,16184217,1387,1386,1387,1386,53
|
|
20240521,092300,16110707,1386,1391,1391,1386,230
|
|
20240521,092200,15791677,1386,1386,1386,1386,200
|
|
20240521,092100,15514477,1386,1386,1386,1386,181
|
|
20240521,092000,15263611,1386,1387,1387,1386,1500
|
|
20240521,091900,13184610,1386,1386,1386,1386,121
|
|
20240521,091800,13016904,1386,1386,1386,1386,2582
|
|
20240521,091700,9438252,1392,1392,1392,1392,160
|
|
20240521,091600,9215532,1392,1392,1392,1392,10
|
|
20240521,091500,9201612,1392,1392,1392,1392,19
|
|
20240521,091400,9175164,1392,1392,1392,1392,1
|
|
20240521,091300,9173772,1385,1386,1392,1385,111
|
|
20240521,091200,9019639,1386,1386,1386,1386,3
|
|
20240521,091100,9015481,1392,1386,1392,1385,1454
|
|
20240521,091000,7000954,1386,1386,1386,1386,0
|
|
20240521,090900,7000954,1386,1386,1386,1385,1488
|
|
20240521,090800,4938587,1386,1386,1386,1386,100
|
|
20240521,090700,4799987,1386,1392,1392,1386,1414
|
|
20240521,090600,2838575,1392,1390,1392,1390,22
|
|
20240521,090500,2807991,1390,1390,1390,1390,0
|
|
20240521,090400,2807991,1390,1392,1392,1390,405
|
|
20240521,090300,2244431,1386,1386,1386,1386,107
|
|
20240521,090200,2096129,1386,1386,1386,1386,0
|
|
20240521,090100,2096129,1386,1386,1386,1386,0
|
|
20240521,090000,2096129,1386,1394,1394,1386,1507
|