602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,185900,317801576,1481,1481,1481,1481,8917
|
|
20240528,185800,317801576,1481,1481,1481,1481,0
|
|
20240528,185700,317801576,1481,1481,1481,1481,0
|
|
20240528,185600,317801576,1481,1481,1481,1481,0
|
|
20240528,185500,317801576,1481,1481,1481,1481,0
|
|
20240528,185400,317801576,1481,1481,1481,1481,0
|
|
20240528,185300,317801576,1481,1481,1481,1481,0
|
|
20240528,185200,317801576,1481,1481,1481,1481,0
|
|
20240528,185100,317801576,1481,1481,1481,1481,0
|
|
20240528,185000,317801576,1481,1481,1481,1481,0
|
|
20240528,184900,317801576,1481,1481,1481,1481,0
|
|
20240528,184800,317801576,1481,1481,1481,1481,0
|
|
20240528,184700,317801576,1481,1481,1481,1481,0
|
|
20240528,184600,317801576,1481,1481,1481,1481,0
|
|
20240528,184500,317801576,1481,1481,1481,1481,0
|
|
20240528,184400,317801576,1481,1481,1481,1481,0
|
|
20240528,184300,317801576,1481,1481,1481,1481,0
|
|
20240528,184200,317801576,1481,1481,1481,1481,0
|
|
20240528,184100,317801576,1481,1481,1481,1481,0
|
|
20240528,184000,317801576,1481,1481,1481,1481,0
|
|
20240528,183900,317801576,1481,1481,1481,1481,0
|
|
20240528,183800,317801576,1481,1481,1481,1481,0
|
|
20240528,183700,317801576,1481,1481,1481,1481,0
|
|
20240528,183600,317801576,1481,1481,1481,1481,0
|
|
20240528,183500,317801576,1481,1481,1481,1481,0
|
|
20240528,183400,317801576,1481,1481,1481,1481,0
|
|
20240528,183300,317801576,1481,1481,1481,1481,0
|
|
20240528,183200,317801576,1481,1481,1481,1481,0
|
|
20240528,183100,317801576,1481,1481,1481,1481,0
|
|
20240528,183000,317801576,1481,1481,1481,1481,0
|
|
20240528,182900,317801576,1481,1481,1481,1481,8917
|
|
20240528,182800,317801576,1481,1481,1481,1481,0
|
|
20240528,182700,317801576,1481,1481,1481,1481,0
|
|
20240528,182600,317801576,1481,1481,1481,1481,0
|
|
20240528,182500,317801576,1481,1481,1481,1481,0
|
|
20240528,182400,317801576,1481,1481,1481,1481,0
|
|
20240528,182300,317801576,1481,1481,1481,1481,0
|
|
20240528,182200,317801576,1481,1481,1481,1481,0
|
|
20240528,182100,317801576,1481,1481,1481,1481,0
|
|
20240528,182000,317801576,1481,1481,1481,1481,0
|
|
20240528,181900,317801576,1481,1481,1481,1481,0
|
|
20240528,181800,317801576,1481,1481,1481,1481,0
|
|
20240528,181700,317801576,1481,1481,1481,1481,0
|
|
20240528,181600,317801576,1481,1481,1481,1481,0
|
|
20240528,181500,317801576,1481,1481,1481,1481,0
|
|
20240528,181400,317801576,1481,1481,1481,1481,0
|
|
20240528,181300,317801576,1481,1481,1481,1481,0
|
|
20240528,181200,317801576,1481,1481,1481,1481,0
|
|
20240528,181100,317801576,1481,1481,1481,1481,0
|
|
20240528,181000,317801576,1481,1481,1481,1481,0
|
|
20240528,180900,317801576,1481,1481,1481,1481,0
|
|
20240528,180800,317801576,1481,1481,1481,1481,0
|
|
20240528,180700,317801576,1481,1481,1481,1481,0
|
|
20240528,180600,317801576,1481,1481,1481,1481,0
|
|
20240528,180500,317801576,1481,1481,1481,1481,0
|
|
20240528,180400,317801576,1481,1481,1481,1481,0
|
|
20240528,180300,317801576,1481,1481,1481,1481,0
|
|
20240528,180200,317801576,1481,1481,1481,1481,0
|
|
20240528,180100,317801576,1481,1481,1481,1481,0
|
|
20240528,180000,317801576,1481,1481,1481,1481,0
|
|
20240528,175900,317801576,1481,1481,1481,1481,8917
|
|
20240528,175800,317801576,1481,1481,1481,1481,0
|
|
20240528,175700,317801576,1481,1481,1481,1481,0
|
|
20240528,175600,317801576,1481,1481,1481,1481,0
|
|
20240528,175500,317801576,1481,1481,1481,1481,0
|
|
20240528,175400,317801576,1481,1481,1481,1481,0
|
|
20240528,175300,317801576,1481,1481,1481,1481,0
|
|
20240528,175200,317801576,1481,1481,1481,1481,0
|
|
20240528,175100,317801576,1481,1481,1481,1481,0
|
|
20240528,175000,317801576,1481,1481,1481,1481,0
|
|
20240528,174900,317801576,1481,1481,1481,1481,0
|
|
20240528,174800,317801576,1481,1481,1481,1481,0
|
|
20240528,174700,317801576,1481,1481,1481,1481,0
|
|
20240528,174600,317801576,1481,1481,1481,1481,0
|
|
20240528,174500,317801576,1481,1481,1481,1481,0
|
|
20240528,174400,317801576,1481,1481,1481,1481,0
|
|
20240528,174300,317801576,1481,1481,1481,1481,0
|
|
20240528,174200,317801576,1481,1481,1481,1481,0
|
|
20240528,174100,317801576,1481,1481,1481,1481,0
|
|
20240528,174000,317801576,1481,1481,1481,1481,0
|
|
20240528,173900,317801576,1481,1481,1481,1481,0
|
|
20240528,173800,317801576,1481,1481,1481,1481,0
|
|
20240528,173700,317801576,1481,1481,1481,1481,0
|
|
20240528,173600,317801576,1481,1481,1481,1481,0
|
|
20240528,173500,317801576,1481,1481,1481,1481,0
|
|
20240528,173400,317801576,1481,1481,1481,1481,0
|
|
20240528,173300,317801576,1481,1481,1481,1481,0
|
|
20240528,173200,317801576,1481,1481,1481,1481,0
|
|
20240528,173100,317801576,1481,1481,1481,1481,0
|
|
20240528,173000,317801576,1481,1481,1481,1481,0
|
|
20240528,172900,317801576,1481,1481,1481,1481,8917
|
|
20240528,172800,317801576,1481,1481,1481,1481,0
|
|
20240528,172700,317801576,1481,1481,1481,1481,0
|
|
20240528,172600,317801576,1481,1481,1481,1481,0
|
|
20240528,172500,317801576,1481,1481,1481,1481,0
|
|
20240528,172400,317801576,1481,1481,1481,1481,0
|
|
20240528,172300,317801576,1481,1481,1481,1481,0
|
|
20240528,172200,317801576,1481,1481,1481,1481,0
|
|
20240528,172100,317801576,1481,1481,1481,1481,0
|
|
20240528,172000,317801576,1481,1481,1481,1481,0
|
|
20240528,171900,317801576,1481,1481,1481,1481,0
|
|
20240528,171800,317801576,1481,1481,1481,1481,0
|
|
20240528,171700,317801576,1481,1481,1481,1481,0
|
|
20240528,171600,317801576,1481,1481,1481,1481,0
|
|
20240528,171500,317801576,1481,1481,1481,1481,0
|
|
20240528,171400,317801576,1481,1481,1481,1481,0
|
|
20240528,171300,317801576,1481,1481,1481,1481,0
|
|
20240528,171200,317801576,1481,1481,1481,1481,0
|
|
20240528,171100,317801576,1481,1481,1481,1481,0
|
|
20240528,171000,317801576,1481,1481,1481,1481,0
|
|
20240528,170900,317801576,1481,1481,1481,1481,0
|
|
20240528,170800,317801576,1481,1481,1481,1481,0
|
|
20240528,170700,317801576,1481,1481,1481,1481,0
|
|
20240528,170600,317801576,1481,1481,1481,1481,0
|
|
20240528,170500,317801576,1481,1481,1481,1481,0
|
|
20240528,170400,317801576,1481,1481,1481,1481,0
|
|
20240528,170300,317801576,1481,1481,1481,1481,0
|
|
20240528,170200,317801576,1481,1481,1481,1481,0
|
|
20240528,170100,317801576,1481,1481,1481,1481,0
|
|
20240528,170000,317801576,1481,1481,1481,1481,0
|
|
20240528,165900,317801576,1481,1481,1481,1481,8917
|
|
20240528,165800,317801576,1481,1481,1481,1481,0
|
|
20240528,165700,317801576,1481,1481,1481,1481,0
|
|
20240528,165600,317801576,1481,1481,1481,1481,0
|
|
20240528,165500,317801576,1481,1481,1481,1481,0
|
|
20240528,165400,317801576,1481,1481,1481,1481,0
|
|
20240528,165300,317801576,1481,1481,1481,1481,0
|
|
20240528,165200,317801576,1481,1481,1481,1481,0
|
|
20240528,165100,317801576,1481,1481,1481,1481,0
|
|
20240528,165000,317801576,1481,1481,1481,1481,0
|
|
20240528,164900,317801576,1481,1481,1481,1481,0
|
|
20240528,164800,317801576,1481,1481,1481,1481,0
|
|
20240528,164700,317801576,1481,1481,1481,1481,0
|
|
20240528,164600,317801576,1481,1481,1481,1481,0
|
|
20240528,164500,317801576,1481,1481,1481,1481,0
|
|
20240528,164400,317801576,1481,1481,1481,1481,0
|
|
20240528,164300,317801576,1481,1481,1481,1481,0
|
|
20240528,164200,317801576,1481,1481,1481,1481,0
|
|
20240528,164100,317801576,1481,1481,1481,1481,0
|
|
20240528,164000,317801576,1481,1481,1481,1481,0
|
|
20240528,163900,317801576,1481,1481,1481,1481,0
|
|
20240528,163800,317801576,1481,1481,1481,1481,0
|
|
20240528,163700,317801576,1481,1481,1481,1481,0
|
|
20240528,163600,317801576,1481,1481,1481,1481,0
|
|
20240528,163500,317801576,1481,1481,1481,1481,0
|
|
20240528,163400,317801576,1481,1481,1481,1481,0
|
|
20240528,163300,317801576,1481,1481,1481,1481,0
|
|
20240528,163200,317801576,1481,1481,1481,1481,0
|
|
20240528,163100,317801576,1481,1481,1481,1481,0
|
|
20240528,163000,317801576,1481,1481,1481,1481,0
|
|
20240528,162900,317801576,1481,1481,1481,1481,8917
|
|
20240528,162800,317801576,1481,1481,1481,1481,0
|
|
20240528,162700,317801576,1481,1481,1481,1481,0
|
|
20240528,162600,317801576,1481,1481,1481,1481,0
|
|
20240528,162500,317801576,1481,1481,1481,1481,0
|
|
20240528,162400,317801576,1481,1481,1481,1481,0
|
|
20240528,162300,317801576,1481,1481,1481,1481,0
|
|
20240528,162200,317801576,1481,1481,1481,1481,0
|
|
20240528,162100,317801576,1481,1481,1481,1481,0
|
|
20240528,162000,317801576,1481,1481,1481,1481,0
|
|
20240528,161900,317801576,1481,1481,1481,1481,0
|
|
20240528,161800,317801576,1481,1481,1481,1481,0
|
|
20240528,161700,317801576,1481,1481,1481,1481,0
|
|
20240528,161600,317801576,1481,1481,1481,1481,0
|
|
20240528,161500,317801576,1481,1481,1481,1481,0
|
|
20240528,161400,317801576,1481,1481,1481,1481,0
|
|
20240528,161300,317801576,1481,1481,1481,1481,0
|
|
20240528,161200,317801576,1481,1481,1481,1481,0
|
|
20240528,161100,317801576,1481,1481,1481,1481,0
|
|
20240528,161000,317801576,1481,1481,1481,1481,0
|
|
20240528,160900,317801576,1481,1481,1481,1481,0
|
|
20240528,160800,317801576,1481,1481,1481,1481,0
|
|
20240528,160700,317801576,1481,1481,1481,1481,0
|
|
20240528,160600,317801576,1481,1481,1481,1481,0
|
|
20240528,160500,317801576,1481,1481,1481,1481,0
|
|
20240528,160400,317801576,1481,1481,1481,1481,0
|
|
20240528,160300,317801576,1481,1481,1481,1481,0
|
|
20240528,160200,317801576,1481,1481,1481,1481,0
|
|
20240528,160100,317801576,1481,1481,1481,1481,0
|
|
20240528,160000,317801576,1481,1481,1481,1481,0
|
|
20240528,155900,317801576,1481,1481,1481,1481,8917
|
|
20240528,155800,317801576,1481,1481,1481,1481,0
|
|
20240528,155700,317801576,1481,1481,1481,1481,0
|
|
20240528,155600,317801576,1481,1481,1481,1481,0
|
|
20240528,155500,317801576,1481,1481,1481,1481,0
|
|
20240528,155400,317801576,1481,1481,1481,1481,0
|
|
20240528,155300,317801576,1481,1481,1481,1481,0
|
|
20240528,155200,317801576,1481,1481,1481,1481,0
|
|
20240528,155100,317801576,1481,1481,1481,1481,0
|
|
20240528,155000,317801576,1481,1481,1481,1481,0
|
|
20240528,154900,317801576,1481,1481,1481,1481,0
|
|
20240528,154800,317801576,1481,1481,1481,1481,0
|
|
20240528,154700,317801576,1481,1481,1481,1481,0
|
|
20240528,154600,317801576,1481,1481,1481,1481,0
|
|
20240528,154500,317801576,1481,1481,1481,1481,0
|
|
20240528,154400,317801576,1481,1481,1481,1481,0
|
|
20240528,154300,317801576,1481,1481,1481,1481,0
|
|
20240528,154200,317801576,1481,1481,1481,1481,0
|
|
20240528,154100,317801576,1481,1481,1481,1481,0
|
|
20240528,154000,317801576,1481,1481,1481,1481,0
|
|
20240528,153900,317801576,1481,1481,1481,1481,0
|
|
20240528,153800,317801576,1481,1481,1481,1481,0
|
|
20240528,153700,317801576,1481,1481,1481,1481,0
|
|
20240528,153600,317801576,1481,1481,1481,1481,0
|
|
20240528,153500,317801576,1481,1481,1481,1481,0
|
|
20240528,153400,317801576,1481,1481,1481,1481,0
|
|
20240528,153300,317801576,1481,1481,1481,1481,0
|
|
20240528,153200,317801576,1481,1481,1481,1481,0
|
|
20240528,153100,317801576,1481,1481,1481,1481,0
|
|
20240528,153000,317801576,1481,1481,1481,1481,8917
|
|
20240528,152900,304595499,1477,1477,1477,1477,0
|
|
20240528,152800,304595499,1477,1477,1477,1477,0
|
|
20240528,152700,304595499,1477,1477,1477,1477,0
|
|
20240528,152600,304595499,1477,1477,1477,1477,0
|
|
20240528,152500,304595499,1477,1477,1477,1477,0
|
|
20240528,152400,304595499,1477,1477,1477,1477,0
|
|
20240528,152300,304595499,1477,1477,1477,1477,0
|
|
20240528,152200,304595499,1477,1477,1477,1477,0
|
|
20240528,152100,304595499,1477,1477,1477,1477,0
|
|
20240528,152000,304595499,1477,1477,1477,1477,0
|
|
20240528,151900,304595499,1477,1474,1477,1474,488
|
|
20240528,151800,303876178,1474,1469,1474,1469,51
|
|
20240528,151700,303801249,1469,1471,1475,1469,3181
|
|
20240528,151600,299121677,1471,1480,1480,1471,3607
|
|
20240528,151500,293797043,1480,1480,1480,1480,2724
|
|
20240528,151400,289765523,1480,1480,1484,1480,592
|
|
20240528,151300,288889231,1477,1477,1477,1477,20
|
|
20240528,151200,288859691,1484,1485,1485,1477,1749
|
|
20240528,151100,286264031,1485,1477,1485,1477,571
|
|
20240528,151000,285418238,1477,1477,1477,1477,8
|
|
20240528,150900,285406422,1485,1487,1489,1485,791
|
|
20240528,150800,284230186,1488,1486,1490,1486,670
|
|
20240528,150700,283232812,1485,1479,1485,1479,4620
|
|
20240528,150600,276386015,1477,1477,1477,1477,1258
|
|
20240528,150500,274527949,1477,1478,1479,1477,797
|
|
20240528,150400,273350753,1480,1480,1480,1478,1481
|
|
20240528,150300,271159055,1480,1484,1484,1480,1200
|
|
20240528,150200,269380906,1484,1483,1484,1483,1653
|
|
20240528,150100,266928212,1483,1483,1483,1483,5
|
|
20240528,150000,266920797,1483,1482,1483,1482,7
|
|
20240528,145900,266910419,1482,1475,1482,1475,1341
|
|
20240528,145800,264927212,1476,1476,1476,1476,0
|
|
20240528,145700,264927212,1476,1476,1476,1476,0
|
|
20240528,145600,264927212,1476,1476,1476,1476,217
|
|
20240528,145500,264606920,1476,1470,1476,1470,729
|
|
20240528,145400,263535272,1473,1477,1477,1473,453
|
|
20240528,145300,262867636,1479,1480,1480,1479,459
|
|
20240528,145200,262188317,1480,1482,1493,1480,3484
|
|
20240528,145100,257005602,1480,1480,1481,1479,5262
|
|
20240528,145000,249217938,1480,1479,1480,1479,2622
|
|
20240528,144900,245338270,1480,1478,1480,1477,4795
|
|
20240528,144800,238242657,1479,1471,1479,1471,10466
|
|
20240528,144700,222822292,1470,1470,1470,1470,1851
|
|
20240528,144600,220101322,1470,1470,1470,1470,1
|
|
20240528,144500,220099852,1468,1468,1468,1468,570
|
|
20240528,144400,219263092,1470,1470,1470,1470,0
|
|
20240528,144300,219263092,1470,1470,1470,1470,30
|
|
20240528,144200,219218992,1470,1470,1470,1470,1418
|
|
20240528,144100,217134532,1471,1471,1471,1470,930
|
|
20240528,144000,215767087,1471,1471,1471,1471,464
|
|
20240528,143900,215084543,1472,1471,1472,1471,2108
|
|
20240528,143800,211983339,1471,1470,1471,1470,980
|
|
20240528,143700,210541761,1471,1470,1471,1467,549
|
|
20240528,143600,209734202,1470,1470,1471,1470,2671
|
|
20240528,143500,205805832,1470,1467,1470,1467,1209
|
|
20240528,143400,204030009,1467,1467,1467,1467,0
|
|
20240528,143300,204030009,1467,1465,1467,1465,103
|
|
20240528,143200,203878913,1467,1467,1467,1467,144
|
|
20240528,143100,203667665,1467,1467,1467,1467,350
|
|
20240528,143000,203154215,1467,1462,1467,1462,15
|
|
20240528,142900,203132235,1462,1466,1466,1462,72
|
|
20240528,142800,203026827,1466,1466,1466,1466,400
|
|
20240528,142700,202440427,1466,1466,1466,1466,0
|
|
20240528,142600,202440427,1466,1466,1466,1466,0
|
|
20240528,142500,202440427,1466,1466,1466,1466,6
|
|
20240528,142400,202431631,1467,1467,1467,1467,0
|
|
20240528,142300,202431631,1467,1467,1467,1467,0
|
|
20240528,142200,202431631,1467,1467,1467,1467,0
|
|
20240528,142100,202431631,1467,1467,1467,1467,0
|
|
20240528,142000,202431631,1467,1467,1467,1467,0
|
|
20240528,141900,202431631,1467,1467,1467,1467,0
|
|
20240528,141800,202431631,1467,1467,1467,1467,0
|
|
20240528,141700,202431631,1467,1467,1467,1467,0
|
|
20240528,141600,202431631,1467,1467,1467,1467,0
|
|
20240528,141500,202431631,1467,1467,1467,1467,0
|
|
20240528,141400,202431631,1467,1467,1467,1467,671
|
|
20240528,141300,201447274,1467,1467,1467,1467,0
|
|
20240528,141200,201447274,1467,1467,1467,1467,0
|
|
20240528,141100,201447274,1467,1468,1468,1467,19
|
|
20240528,141000,201419392,1468,1468,1468,1468,0
|
|
20240528,140900,201419392,1468,1468,1468,1468,0
|
|
20240528,140800,201419392,1468,1468,1468,1468,0
|
|
20240528,140700,201419392,1468,1468,1468,1468,0
|
|
20240528,140600,201419392,1468,1468,1468,1468,1
|
|
20240528,140500,201417924,1467,1467,1467,1467,0
|
|
20240528,140400,201417924,1467,1467,1467,1467,652
|
|
20240528,140300,200461440,1468,1468,1468,1468,1
|
|
20240528,140200,200459972,1467,1467,1467,1467,20
|
|
20240528,140100,200430632,1467,1468,1470,1467,962
|
|
20240528,140000,199018363,1467,1467,1467,1467,939
|
|
20240528,135900,197640850,1470,1467,1470,1467,3651
|
|
20240528,135800,192275895,1468,1468,1468,1468,0
|
|
20240528,135700,192275895,1468,1466,1468,1466,900
|
|
20240528,135600,190954899,1459,1459,1459,1459,0
|
|
20240528,135500,190954899,1459,1459,1459,1459,200
|
|
20240528,135400,190663099,1465,1465,1465,1465,1367
|
|
20240528,135300,188660444,1467,1467,1467,1467,0
|
|
20240528,135200,188660444,1467,1465,1467,1465,1448
|
|
20240528,135100,186537298,1456,1456,1456,1456,0
|
|
20240528,135000,186537298,1456,1456,1456,1456,530
|
|
20240528,134900,185765618,1464,1464,1464,1464,0
|
|
20240528,134800,185765618,1464,1464,1464,1464,0
|
|
20240528,134700,185765618,1464,1464,1464,1464,0
|
|
20240528,134600,185765618,1464,1464,1464,1464,0
|
|
20240528,134500,185765618,1464,1464,1464,1464,0
|
|
20240528,134400,185765618,1464,1464,1464,1464,500
|
|
20240528,134300,185033618,1464,1464,1464,1464,850
|
|
20240528,134200,183789218,1462,1462,1462,1462,1003
|
|
20240528,134100,182322832,1462,1458,1462,1458,470
|
|
20240528,134000,181635946,1455,1455,1455,1455,0
|
|
20240528,133900,181635946,1455,1455,1455,1455,639
|
|
20240528,133800,180706201,1456,1457,1457,1456,792
|
|
20240528,133700,179552758,1457,1457,1457,1457,0
|
|
20240528,133600,179552758,1457,1457,1457,1457,0
|
|
20240528,133500,179552758,1457,1458,1458,1457,280
|
|
20240528,133400,179144738,1462,1462,1462,1462,0
|
|
20240528,133300,179144738,1462,1462,1462,1462,0
|
|
20240528,133200,179144738,1462,1462,1462,1462,3
|
|
20240528,133100,179140352,1458,1458,1458,1458,0
|
|
20240528,133000,179140352,1458,1458,1458,1458,0
|
|
20240528,132900,179140352,1458,1458,1458,1458,0
|
|
20240528,132800,179140352,1458,1459,1459,1458,2
|
|
20240528,132700,179137435,1460,1460,1460,1460,1023
|
|
20240528,132600,177643855,1460,1460,1460,1460,0
|
|
20240528,132500,177643855,1460,1467,1467,1460,8865
|
|
20240528,132400,164675745,1467,1467,1467,1467,681
|
|
20240528,132300,163676718,1467,1467,1467,1467,0
|
|
20240528,132200,163676718,1467,1467,1467,1467,0
|
|
20240528,132100,163676718,1467,1467,1467,1467,478
|
|
20240528,132000,162975492,1464,1464,1464,1464,200
|
|
20240528,131900,162682692,1464,1464,1464,1464,0
|
|
20240528,131800,162682692,1464,1464,1464,1464,0
|
|
20240528,131700,162682692,1464,1465,1465,1464,1790
|
|
20240528,131600,160061622,1464,1464,1464,1464,0
|
|
20240528,131500,160061622,1464,1464,1464,1464,0
|
|
20240528,131400,160061622,1464,1464,1464,1464,0
|
|
20240528,131300,160061622,1464,1464,1464,1464,0
|
|
20240528,131200,160061622,1464,1464,1464,1464,300
|
|
20240528,131100,159622422,1467,1467,1467,1467,0
|
|
20240528,131000,159622422,1467,1467,1467,1467,0
|
|
20240528,130900,159622422,1467,1467,1467,1467,0
|
|
20240528,130800,159622422,1467,1467,1467,1467,0
|
|
20240528,130700,159622422,1467,1466,1467,1466,38
|
|
20240528,130600,159566684,1466,1466,1466,1466,0
|
|
20240528,130500,159566684,1466,1466,1466,1466,0
|
|
20240528,130400,159566684,1466,1467,1467,1466,236
|
|
20240528,130300,159220541,1467,1467,1467,1467,0
|
|
20240528,130200,159220541,1467,1467,1467,1467,34
|
|
20240528,130100,159170663,1468,1469,1469,1468,769
|
|
20240528,130000,158041179,1469,1469,1469,1469,0
|
|
20240528,125900,158041179,1469,1469,1469,1469,50
|
|
20240528,125800,157967729,1470,1470,1470,1470,873
|
|
20240528,125700,156684419,1470,1470,1470,1470,0
|
|
20240528,125600,156684419,1470,1469,1470,1469,534
|
|
20240528,125500,155899463,1469,1469,1469,1469,1
|
|
20240528,125400,155897994,1469,1468,1469,1468,2
|
|
20240528,125300,155895057,1470,1470,1470,1470,14
|
|
20240528,125200,155874477,1470,1470,1470,1470,18
|
|
20240528,125100,155848017,1470,1470,1470,1470,0
|
|
20240528,125000,155848017,1470,1470,1470,1466,102
|
|
20240528,124900,155698081,1471,1471,1471,1471,439
|
|
20240528,124800,155052312,1464,1464,1464,1464,0
|
|
20240528,124700,155052312,1464,1464,1464,1464,0
|
|
20240528,124600,155052312,1464,1464,1464,1464,0
|
|
20240528,124500,155052312,1464,1464,1464,1464,0
|
|
20240528,124400,155052312,1464,1464,1464,1464,955
|
|
20240528,124300,153654192,1464,1465,1465,1464,106
|
|
20240528,124200,153498953,1464,1471,1471,1464,31
|
|
20240528,124100,153453541,1471,1470,1471,1470,1799
|
|
20240528,124000,150807350,1471,1469,1471,1469,500
|
|
20240528,123900,150072387,1470,1470,1470,1470,0
|
|
20240528,123800,150072387,1470,1470,1470,1470,0
|
|
20240528,123700,150072387,1470,1470,1470,1470,1
|
|
20240528,123600,150070917,1470,1467,1471,1464,3331
|
|
20240528,123500,145177882,1466,1462,1466,1462,191
|
|
20240528,123400,144898080,1462,1462,1462,1462,1543
|
|
20240528,123300,142642214,1462,1462,1462,1462,0
|
|
20240528,123200,142642214,1462,1462,1462,1462,70
|
|
20240528,123100,142539874,1462,1462,1462,1462,10
|
|
20240528,123000,142525254,1462,1462,1462,1462,2
|
|
20240528,122900,142522330,1462,1462,1462,1462,2
|
|
20240528,122800,142519406,1462,1462,1462,1462,96
|
|
20240528,122700,142379054,1462,1463,1463,1462,70
|
|
20240528,122600,142276696,1462,1462,1462,1462,28
|
|
20240528,122500,142235760,1462,1462,1462,1462,15
|
|
20240528,122400,142213830,1461,1461,1461,1457,147
|
|
20240528,122300,141999183,1461,1461,1461,1461,0
|
|
20240528,122200,141999183,1461,1461,1461,1461,101
|
|
20240528,122100,141851622,1456,1456,1456,1456,0
|
|
20240528,122000,141851622,1456,1456,1456,1456,0
|
|
20240528,121900,141851622,1456,1456,1456,1456,0
|
|
20240528,121800,141851622,1456,1456,1456,1456,0
|
|
20240528,121700,141851622,1456,1457,1457,1456,513
|
|
20240528,121600,141104539,1457,1457,1457,1457,1
|
|
20240528,121500,141103082,1458,1458,1458,1458,100
|
|
20240528,121400,140957282,1458,1458,1458,1458,0
|
|
20240528,121300,140957282,1458,1458,1458,1458,0
|
|
20240528,121200,140957282,1458,1458,1458,1458,0
|
|
20240528,121100,140957282,1458,1458,1458,1458,500
|
|
20240528,121000,140228282,1458,1458,1458,1458,0
|
|
20240528,120900,140228282,1458,1458,1458,1458,0
|
|
20240528,120800,140228282,1458,1458,1458,1458,0
|
|
20240528,120700,140228282,1458,1458,1458,1458,0
|
|
20240528,120600,140228282,1458,1458,1458,1458,160
|
|
20240528,120500,139995002,1459,1458,1459,1458,970
|
|
20240528,120400,138579792,1460,1459,1460,1459,540
|
|
20240528,120300,137791412,1459,1459,1459,1459,70
|
|
20240528,120200,137689282,1459,1460,1460,1459,992
|
|
20240528,120100,136241213,1459,1460,1460,1459,459
|
|
20240528,120000,135571273,1460,1460,1460,1460,1
|
|
20240528,115900,135569813,1459,1459,1459,1459,0
|
|
20240528,115800,135569813,1459,1459,1459,1459,0
|
|
20240528,115700,135569813,1459,1459,1459,1459,0
|
|
20240528,115600,135569813,1459,1459,1459,1459,0
|
|
20240528,115500,135569813,1459,1459,1459,1459,2
|
|
20240528,115400,135566895,1459,1459,1459,1459,1489
|
|
20240528,115300,133394444,1459,1459,1459,1459,0
|
|
20240528,115200,133394444,1459,1459,1459,1459,10
|
|
20240528,115100,133379854,1459,1463,1463,1459,227
|
|
20240528,115000,133048553,1465,1465,1465,1465,0
|
|
20240528,114900,133048553,1465,1458,1465,1458,3
|
|
20240528,114800,133044172,1465,1458,1467,1458,31
|
|
20240528,114700,132998958,1458,1468,1468,1458,165
|
|
20240528,114600,132756778,1458,1458,1458,1458,0
|
|
20240528,114500,132756778,1458,1461,1461,1455,800
|
|
20240528,114400,131590346,1469,1469,1469,1469,500
|
|
20240528,114300,130855846,1469,1469,1469,1469,10
|
|
20240528,114200,130841156,1469,1470,1470,1460,10
|
|
20240528,114100,130826537,1469,1457,1470,1457,19053
|
|
20240528,114000,102941093,1457,1457,1457,1457,0
|
|
20240528,113900,102941093,1457,1457,1457,1457,622
|
|
20240528,113800,102034839,1457,1457,1457,1457,136
|
|
20240528,113700,101836687,1458,1458,1458,1458,652
|
|
20240528,113600,100886071,1457,1456,1457,1456,305
|
|
20240528,113500,100441877,1454,1454,1454,1454,32
|
|
20240528,113400,100395349,1454,1454,1454,1454,0
|
|
20240528,113300,100395349,1454,1452,1454,1452,50
|
|
20240528,113200,100322699,1452,1452,1452,1452,0
|
|
20240528,113100,100322699,1452,1452,1452,1452,802
|
|
20240528,113000,99158195,1452,1452,1452,1452,0
|
|
20240528,112900,99158195,1452,1452,1452,1452,1001
|
|
20240528,112800,97704743,1452,1452,1452,1452,180
|
|
20240528,112700,97443383,1452,1452,1452,1452,0
|
|
20240528,112600,97443383,1452,1452,1452,1452,70
|
|
20240528,112500,97341743,1452,1452,1452,1452,0
|
|
20240528,112400,97341743,1452,1452,1452,1452,5
|
|
20240528,112300,97334483,1453,1453,1453,1453,83
|
|
20240528,112200,97213884,1452,1452,1452,1452,433
|
|
20240528,112100,96585168,1452,1452,1452,1452,0
|
|
20240528,112000,96585168,1452,1452,1452,1452,0
|
|
20240528,111900,96585168,1452,1452,1452,1452,0
|
|
20240528,111800,96585168,1452,1452,1452,1452,1250
|
|
20240528,111700,94770168,1452,1452,1452,1452,315
|
|
20240528,111600,94312788,1452,1453,1453,1452,1987
|
|
20240528,111500,91425812,1453,1453,1453,1453,242
|
|
20240528,111400,91074186,1453,1454,1454,1453,259
|
|
20240528,111300,90697851,1454,1454,1454,1454,50
|
|
20240528,111200,90625151,1456,1456,1456,1456,0
|
|
20240528,111100,90625151,1456,1456,1456,1456,0
|
|
20240528,111000,90625151,1456,1456,1456,1456,0
|
|
20240528,110900,90625151,1456,1456,1456,1456,0
|
|
20240528,110800,90625151,1456,1456,1456,1456,1144
|
|
20240528,110700,88959487,1456,1456,1456,1456,0
|
|
20240528,110600,88959487,1456,1456,1456,1456,15
|
|
20240528,110500,88937647,1456,1456,1456,1456,0
|
|
20240528,110400,88937647,1456,1456,1456,1456,30
|
|
20240528,110300,88893967,1456,1456,1456,1456,0
|
|
20240528,110200,88893967,1456,1457,1457,1456,235
|
|
20240528,110100,88551597,1456,1457,1457,1456,61
|
|
20240528,110000,88462751,1456,1456,1456,1456,60
|
|
20240528,105900,88375391,1456,1456,1456,1456,5
|
|
20240528,105800,88368111,1456,1456,1456,1456,61
|
|
20240528,105700,88279295,1456,1456,1456,1456,100
|
|
20240528,105600,88133695,1456,1456,1456,1456,158
|
|
20240528,105500,87903647,1456,1455,1456,1455,68
|
|
20240528,105400,87804642,1455,1455,1455,1455,0
|
|
20240528,105300,87804642,1455,1455,1455,1455,40
|
|
20240528,105200,87746442,1456,1455,1456,1455,265
|
|
20240528,105100,87360837,1455,1454,1455,1454,37
|
|
20240528,105000,87307012,1454,1454,1454,1454,0
|
|
20240528,104900,87307012,1454,1454,1454,1454,2
|
|
20240528,104800,87304104,1454,1450,1454,1450,312
|
|
20240528,104700,86851018,1450,1450,1450,1450,278
|
|
20240528,104600,86447918,1449,1449,1449,1449,0
|
|
20240528,104500,86447918,1449,1449,1449,1449,10
|
|
20240528,104400,86433428,1450,1450,1450,1450,2
|
|
20240528,104300,86430528,1450,1450,1450,1450,13
|
|
20240528,104200,86411678,1450,1451,1451,1450,1361
|
|
20240528,104100,84437978,1451,1451,1451,1451,9
|
|
20240528,104000,84424919,1450,1450,1450,1450,0
|
|
20240528,103900,84424919,1450,1451,1451,1450,601
|
|
20240528,103800,83553324,1453,1451,1453,1451,900
|
|
20240528,103700,82246836,1452,1452,1452,1452,500
|
|
20240528,103600,81520836,1452,1452,1453,1452,724
|
|
20240528,103500,80469535,1453,1451,1453,1451,1397
|
|
20240528,103400,78440203,1451,1448,1451,1448,1028
|
|
20240528,103300,76950581,1448,1448,1448,1448,0
|
|
20240528,103200,76950581,1448,1448,1448,1448,690
|
|
20240528,103100,75951461,1446,1446,1446,1446,0
|
|
20240528,103000,75951461,1446,1447,1447,1446,189
|
|
20240528,102900,75678157,1448,1448,1448,1448,0
|
|
20240528,102800,75678157,1448,1448,1448,1448,0
|
|
20240528,102700,75678157,1448,1448,1448,1448,0
|
|
20240528,102600,75678157,1448,1447,1448,1447,253
|
|
20240528,102500,75312016,1447,1447,1447,1447,0
|
|
20240528,102400,75312016,1447,1448,1448,1447,37
|
|
20240528,102300,75258457,1447,1448,1448,1447,367
|
|
20240528,102200,74727395,1447,1447,1447,1447,34
|
|
20240528,102100,74678197,1447,1447,1447,1447,1
|
|
20240528,102000,74676750,1447,1447,1447,1447,110
|
|
20240528,101900,74517580,1448,1448,1448,1448,160
|
|
20240528,101800,74285900,1448,1448,1448,1448,10
|
|
20240528,101700,74271420,1448,1447,1448,1447,144
|
|
20240528,101600,74062964,1447,1447,1447,1447,106
|
|
20240528,101500,73909582,1446,1446,1446,1446,2015
|
|
20240528,101400,70995892,1446,1446,1446,1446,0
|
|
20240528,101300,70995892,1446,1446,1446,1446,67
|
|
20240528,101200,70899010,1446,1446,1446,1446,66
|
|
20240528,101100,70803574,1446,1446,1446,1446,0
|
|
20240528,101000,70803574,1446,1446,1446,1446,0
|
|
20240528,100900,70803574,1446,1446,1446,1446,0
|
|
20240528,100800,70803574,1446,1446,1446,1446,195
|
|
20240528,100700,70521604,1447,1446,1447,1446,209
|
|
20240528,100600,70219331,1447,1446,1447,1446,411
|
|
20240528,100500,69624967,1446,1446,1446,1445,13
|
|
20240528,100400,69606170,1446,1446,1446,1446,10
|
|
20240528,100300,69591710,1446,1446,1446,1446,1
|
|
20240528,100200,69590264,1447,1447,1447,1447,0
|
|
20240528,100100,69590264,1447,1447,1447,1447,0
|
|
20240528,100000,69590264,1447,1447,1447,1447,1
|
|
20240528,095900,69588817,1447,1447,1447,1447,696
|
|
20240528,095800,68581705,1438,1438,1438,1438,0
|
|
20240528,095700,68581705,1438,1438,1438,1438,30
|
|
20240528,095600,68538565,1437,1438,1438,1437,599
|
|
20240528,095500,67677797,1444,1444,1444,1444,692
|
|
20240528,095400,66678549,1444,1444,1444,1444,200
|
|
20240528,095300,66389749,1444,1444,1444,1444,1
|
|
20240528,095200,66388305,1433,1444,1444,1433,125
|
|
20240528,095100,66207981,1444,1444,1444,1444,0
|
|
20240528,095000,66207981,1444,1444,1444,1444,5
|
|
20240528,094900,66200761,1444,1450,1450,1430,1018
|
|
20240528,094800,64724923,1451,1440,1453,1426,6556
|
|
20240528,094700,55242144,1441,1441,1441,1441,439
|
|
20240528,094600,54609545,1441,1441,1441,1441,0
|
|
20240528,094500,54609545,1441,1441,1441,1441,1000
|
|
20240528,094400,53168545,1440,1440,1440,1440,0
|
|
20240528,094300,53168545,1440,1440,1440,1440,0
|
|
20240528,094200,53168545,1440,1435,1440,1435,700
|
|
20240528,094100,52160565,1440,1440,1440,1440,40
|
|
20240528,094000,52102965,1441,1441,1441,1441,0
|
|
20240528,093900,52102965,1441,1441,1441,1441,1
|
|
20240528,093800,52101524,1441,1440,1441,1440,744
|
|
20240528,093700,51029470,1440,1437,1440,1437,1411
|
|
20240528,093600,48997863,1437,1431,1437,1431,773
|
|
20240528,093500,47889922,1431,1425,1431,1425,376
|
|
20240528,093400,47352464,1424,1424,1424,1424,0
|
|
20240528,093300,47352464,1424,1424,1424,1424,303
|
|
20240528,093200,46920992,1424,1424,1424,1424,25
|
|
20240528,093100,46885392,1425,1425,1425,1425,4000
|
|
20240528,093000,41185392,1430,1430,1430,1430,1399
|
|
20240528,092900,39184822,1430,1430,1430,1430,181
|
|
20240528,092800,38925992,1431,1426,1431,1426,546
|
|
20240528,092700,38144816,1424,1424,1424,1424,0
|
|
20240528,092600,38144816,1424,1424,1424,1424,0
|
|
20240528,092500,38144816,1424,1424,1424,1424,1
|
|
20240528,092400,38143392,1424,1424,1424,1424,1005
|
|
20240528,092300,36712272,1431,1431,1431,1431,1
|
|
20240528,092200,36710841,1431,1425,1431,1424,1619
|
|
20240528,092100,34399740,1425,1426,1430,1425,110
|
|
20240528,092000,34242823,1424,1420,1424,1420,128
|
|
20240528,091900,34060814,1420,1413,1420,1413,280
|
|
20240528,091800,33663221,1411,1411,1411,1411,0
|
|
20240528,091700,33663221,1411,1411,1411,1411,280
|
|
20240528,091600,33268141,1411,1420,1420,1411,3524
|
|
20240528,091500,28264070,1417,1410,1417,1410,64
|
|
20240528,091400,28173823,1410,1411,1411,1410,362
|
|
20240528,091300,27663393,1410,1410,1410,1410,20
|
|
20240528,091200,27635193,1410,1411,1411,1410,242
|
|
20240528,091100,27293953,1410,1411,1411,1410,326
|
|
20240528,091000,26834283,1410,1415,1415,1410,1331
|
|
20240528,090900,24957498,1402,1415,1415,1402,5178
|
|
20240528,090800,17656474,1415,1416,1416,1415,1107
|
|
20240528,090700,16089864,1416,1416,1416,1416,800
|
|
20240528,090600,14957064,1415,1415,1415,1415,0
|
|
20240528,090500,14957064,1415,1415,1415,1415,543
|
|
20240528,090400,14188719,1415,1416,1416,1415,465
|
|
20240528,090300,13530603,1416,1419,1420,1416,109
|
|
20240528,090200,13376100,1419,1422,1422,1419,104
|
|
20240528,090100,13228465,1420,1430,1430,1420,8017
|
|
20240528,090000,1776527,1434,1435,1435,1434,1238
|