608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,190500,272072596,1807,1807,1807,1807,1694
|
|
20240528,190400,272072596,1807,1807,1807,1807,0
|
|
20240528,190300,272072596,1807,1807,1807,1807,0
|
|
20240528,190200,272072596,1807,1807,1807,1807,0
|
|
20240528,190100,272072596,1807,1807,1807,1807,0
|
|
20240528,190000,272072596,1807,1807,1807,1807,0
|
|
20240528,185900,272072596,1807,1807,1807,1807,0
|
|
20240528,185800,272072596,1807,1807,1807,1807,0
|
|
20240528,185700,272072596,1807,1807,1807,1807,0
|
|
20240528,185600,272072596,1807,1807,1807,1807,0
|
|
20240528,185500,272072596,1807,1807,1807,1807,0
|
|
20240528,185400,272072596,1807,1807,1807,1807,0
|
|
20240528,185300,272072596,1807,1807,1807,1807,0
|
|
20240528,185200,272072596,1807,1807,1807,1807,0
|
|
20240528,185100,272072596,1807,1807,1807,1807,0
|
|
20240528,185000,272072596,1807,1807,1807,1807,0
|
|
20240528,184900,272072596,1807,1807,1807,1807,0
|
|
20240528,184800,272072596,1807,1807,1807,1807,0
|
|
20240528,184700,272072596,1807,1807,1807,1807,0
|
|
20240528,184600,272072596,1807,1807,1807,1807,0
|
|
20240528,184500,272072596,1807,1807,1807,1807,0
|
|
20240528,184400,272072596,1807,1807,1807,1807,0
|
|
20240528,184300,272072596,1807,1807,1807,1807,0
|
|
20240528,184200,272072596,1807,1807,1807,1807,0
|
|
20240528,184100,272072596,1807,1807,1807,1807,0
|
|
20240528,184000,272072596,1807,1807,1807,1807,0
|
|
20240528,183900,272072596,1807,1807,1807,1807,0
|
|
20240528,183800,272072596,1807,1807,1807,1807,0
|
|
20240528,183700,272072596,1807,1807,1807,1807,0
|
|
20240528,183600,272072596,1807,1807,1807,1807,0
|
|
20240528,183500,272072596,1807,1807,1807,1807,1694
|
|
20240528,183400,272072596,1807,1807,1807,1807,0
|
|
20240528,183300,272072596,1807,1807,1807,1807,0
|
|
20240528,183200,272072596,1807,1807,1807,1807,0
|
|
20240528,183100,272072596,1807,1807,1807,1807,0
|
|
20240528,183000,272072596,1807,1807,1807,1807,0
|
|
20240528,182900,272072596,1807,1807,1807,1807,0
|
|
20240528,182800,272072596,1807,1807,1807,1807,0
|
|
20240528,182700,272072596,1807,1807,1807,1807,0
|
|
20240528,182600,272072596,1807,1807,1807,1807,0
|
|
20240528,182500,272072596,1807,1807,1807,1807,0
|
|
20240528,182400,272072596,1807,1807,1807,1807,0
|
|
20240528,182300,272072596,1807,1807,1807,1807,0
|
|
20240528,182200,272072596,1807,1807,1807,1807,0
|
|
20240528,182100,272072596,1807,1807,1807,1807,0
|
|
20240528,182000,272072596,1807,1807,1807,1807,0
|
|
20240528,181900,272072596,1807,1807,1807,1807,0
|
|
20240528,181800,272072596,1807,1807,1807,1807,0
|
|
20240528,181700,272072596,1807,1807,1807,1807,0
|
|
20240528,181600,272072596,1807,1807,1807,1807,0
|
|
20240528,181500,272072596,1807,1807,1807,1807,0
|
|
20240528,181400,272072596,1807,1807,1807,1807,0
|
|
20240528,181300,272072596,1807,1807,1807,1807,0
|
|
20240528,181200,272072596,1807,1807,1807,1807,0
|
|
20240528,181100,272072596,1807,1807,1807,1807,0
|
|
20240528,181000,272072596,1807,1807,1807,1807,0
|
|
20240528,180900,272072596,1807,1807,1807,1807,0
|
|
20240528,180800,272072596,1807,1807,1807,1807,0
|
|
20240528,180700,272072596,1807,1807,1807,1807,0
|
|
20240528,180600,272072596,1807,1807,1807,1807,0
|
|
20240528,180500,272072596,1807,1807,1807,1807,1694
|
|
20240528,180400,272072596,1807,1807,1807,1807,0
|
|
20240528,180300,272072596,1807,1807,1807,1807,0
|
|
20240528,180200,272072596,1807,1807,1807,1807,0
|
|
20240528,180100,272072596,1807,1807,1807,1807,0
|
|
20240528,180000,272072596,1807,1807,1807,1807,0
|
|
20240528,175900,272072596,1807,1807,1807,1807,0
|
|
20240528,175800,272072596,1807,1807,1807,1807,0
|
|
20240528,175700,272072596,1807,1807,1807,1807,0
|
|
20240528,175600,272072596,1807,1807,1807,1807,0
|
|
20240528,175500,272072596,1807,1807,1807,1807,0
|
|
20240528,175400,272072596,1807,1807,1807,1807,0
|
|
20240528,175300,272072596,1807,1807,1807,1807,0
|
|
20240528,175200,272072596,1807,1807,1807,1807,0
|
|
20240528,175100,272072596,1807,1807,1807,1807,0
|
|
20240528,175000,272072596,1807,1807,1807,1807,0
|
|
20240528,174900,272072596,1807,1807,1807,1807,0
|
|
20240528,174800,272072596,1807,1807,1807,1807,0
|
|
20240528,174700,272072596,1807,1807,1807,1807,0
|
|
20240528,174600,272072596,1807,1807,1807,1807,0
|
|
20240528,174500,272072596,1807,1807,1807,1807,0
|
|
20240528,174400,272072596,1807,1807,1807,1807,0
|
|
20240528,174300,272072596,1807,1807,1807,1807,0
|
|
20240528,174200,272072596,1807,1807,1807,1807,0
|
|
20240528,174100,272072596,1807,1807,1807,1807,0
|
|
20240528,174000,272072596,1807,1807,1807,1807,0
|
|
20240528,173900,272072596,1807,1807,1807,1807,0
|
|
20240528,173800,272072596,1807,1807,1807,1807,0
|
|
20240528,173700,272072596,1807,1807,1807,1807,0
|
|
20240528,173600,272072596,1807,1807,1807,1807,0
|
|
20240528,173500,272072596,1807,1807,1807,1807,1694
|
|
20240528,173400,272072596,1807,1807,1807,1807,0
|
|
20240528,173300,272072596,1807,1807,1807,1807,0
|
|
20240528,173200,272072596,1807,1807,1807,1807,0
|
|
20240528,173100,272072596,1807,1807,1807,1807,0
|
|
20240528,173000,272072596,1807,1807,1807,1807,0
|
|
20240528,172900,272072596,1807,1807,1807,1807,0
|
|
20240528,172800,272072596,1807,1807,1807,1807,0
|
|
20240528,172700,272072596,1807,1807,1807,1807,0
|
|
20240528,172600,272072596,1807,1807,1807,1807,0
|
|
20240528,172500,272072596,1807,1807,1807,1807,0
|
|
20240528,172400,272072596,1807,1807,1807,1807,0
|
|
20240528,172300,272072596,1807,1807,1807,1807,0
|
|
20240528,172200,272072596,1807,1807,1807,1807,0
|
|
20240528,172100,272072596,1807,1807,1807,1807,0
|
|
20240528,172000,272072596,1807,1807,1807,1807,0
|
|
20240528,171900,272072596,1807,1807,1807,1807,0
|
|
20240528,171800,272072596,1807,1807,1807,1807,0
|
|
20240528,171700,272072596,1807,1807,1807,1807,0
|
|
20240528,171600,272072596,1807,1807,1807,1807,0
|
|
20240528,171500,272072596,1807,1807,1807,1807,0
|
|
20240528,171400,272072596,1807,1807,1807,1807,0
|
|
20240528,171300,272072596,1807,1807,1807,1807,0
|
|
20240528,171200,272072596,1807,1807,1807,1807,0
|
|
20240528,171100,272072596,1807,1807,1807,1807,0
|
|
20240528,171000,272072596,1807,1807,1807,1807,0
|
|
20240528,170900,272072596,1807,1807,1807,1807,0
|
|
20240528,170800,272072596,1807,1807,1807,1807,0
|
|
20240528,170700,272072596,1807,1807,1807,1807,0
|
|
20240528,170600,272072596,1807,1807,1807,1807,0
|
|
20240528,170500,272072596,1807,1807,1807,1807,1694
|
|
20240528,170400,272072596,1807,1807,1807,1807,0
|
|
20240528,170300,272072596,1807,1807,1807,1807,0
|
|
20240528,170200,272072596,1807,1807,1807,1807,0
|
|
20240528,170100,272072596,1807,1807,1807,1807,0
|
|
20240528,170000,272072596,1807,1807,1807,1807,0
|
|
20240528,165900,272072596,1807,1807,1807,1807,0
|
|
20240528,165800,272072596,1807,1807,1807,1807,0
|
|
20240528,165700,272072596,1807,1807,1807,1807,0
|
|
20240528,165600,272072596,1807,1807,1807,1807,0
|
|
20240528,165500,272072596,1807,1807,1807,1807,0
|
|
20240528,165400,272072596,1807,1807,1807,1807,0
|
|
20240528,165300,272072596,1807,1807,1807,1807,0
|
|
20240528,165200,272072596,1807,1807,1807,1807,0
|
|
20240528,165100,272072596,1807,1807,1807,1807,0
|
|
20240528,165000,272072596,1807,1807,1807,1807,0
|
|
20240528,164900,272072596,1807,1807,1807,1807,0
|
|
20240528,164800,272072596,1807,1807,1807,1807,0
|
|
20240528,164700,272072596,1807,1807,1807,1807,0
|
|
20240528,164600,272072596,1807,1807,1807,1807,0
|
|
20240528,164500,272072596,1807,1807,1807,1807,0
|
|
20240528,164400,272072596,1807,1807,1807,1807,0
|
|
20240528,164300,272072596,1807,1807,1807,1807,0
|
|
20240528,164200,272072596,1807,1807,1807,1807,0
|
|
20240528,164100,272072596,1807,1807,1807,1807,0
|
|
20240528,164000,272072596,1807,1807,1807,1807,0
|
|
20240528,163900,272072596,1807,1807,1807,1807,0
|
|
20240528,163800,272072596,1807,1807,1807,1807,0
|
|
20240528,163700,272072596,1807,1807,1807,1807,0
|
|
20240528,163600,272072596,1807,1807,1807,1807,0
|
|
20240528,163500,272072596,1807,1807,1807,1807,1694
|
|
20240528,163400,272072596,1807,1807,1807,1807,0
|
|
20240528,163300,272072596,1807,1807,1807,1807,0
|
|
20240528,163200,272072596,1807,1807,1807,1807,0
|
|
20240528,163100,272072596,1807,1807,1807,1807,0
|
|
20240528,163000,272072596,1807,1807,1807,1807,0
|
|
20240528,162900,272072596,1807,1807,1807,1807,0
|
|
20240528,162800,272072596,1807,1807,1807,1807,0
|
|
20240528,162700,272072596,1807,1807,1807,1807,0
|
|
20240528,162600,272072596,1807,1807,1807,1807,0
|
|
20240528,162500,272072596,1807,1807,1807,1807,0
|
|
20240528,162400,272072596,1807,1807,1807,1807,0
|
|
20240528,162300,272072596,1807,1807,1807,1807,0
|
|
20240528,162200,272072596,1807,1807,1807,1807,0
|
|
20240528,162100,272072596,1807,1807,1807,1807,0
|
|
20240528,162000,272072596,1807,1807,1807,1807,0
|
|
20240528,161900,272072596,1807,1807,1807,1807,0
|
|
20240528,161800,272072596,1807,1807,1807,1807,0
|
|
20240528,161700,272072596,1807,1807,1807,1807,0
|
|
20240528,161600,272072596,1807,1807,1807,1807,0
|
|
20240528,161500,272072596,1807,1807,1807,1807,0
|
|
20240528,161400,272072596,1807,1807,1807,1807,0
|
|
20240528,161300,272072596,1807,1807,1807,1807,0
|
|
20240528,161200,272072596,1807,1807,1807,1807,0
|
|
20240528,161100,272072596,1807,1807,1807,1807,0
|
|
20240528,161000,272072596,1807,1807,1807,1807,0
|
|
20240528,160900,272072596,1807,1807,1807,1807,0
|
|
20240528,160800,272072596,1807,1807,1807,1807,0
|
|
20240528,160700,272072596,1807,1807,1807,1807,0
|
|
20240528,160600,272072596,1807,1807,1807,1807,0
|
|
20240528,160500,272072596,1807,1807,1807,1807,1694
|
|
20240528,160400,272072596,1807,1807,1807,1807,0
|
|
20240528,160300,272072596,1807,1807,1807,1807,0
|
|
20240528,160200,272072596,1807,1807,1807,1807,0
|
|
20240528,160100,272072596,1807,1807,1807,1807,0
|
|
20240528,160000,272072596,1807,1807,1807,1807,0
|
|
20240528,155900,272072596,1807,1807,1807,1807,0
|
|
20240528,155800,272072596,1807,1807,1807,1807,0
|
|
20240528,155700,272072596,1807,1807,1807,1807,0
|
|
20240528,155600,272072596,1807,1807,1807,1807,0
|
|
20240528,155500,272072596,1807,1807,1807,1807,0
|
|
20240528,155400,272072596,1807,1807,1807,1807,0
|
|
20240528,155300,272072596,1807,1807,1807,1807,0
|
|
20240528,155200,272072596,1807,1807,1807,1807,0
|
|
20240528,155100,272072596,1807,1807,1807,1807,0
|
|
20240528,155000,272072596,1807,1807,1807,1807,0
|
|
20240528,154900,272072596,1807,1807,1807,1807,0
|
|
20240528,154800,272072596,1807,1807,1807,1807,0
|
|
20240528,154700,272072596,1807,1807,1807,1807,0
|
|
20240528,154600,272072596,1807,1807,1807,1807,0
|
|
20240528,154500,272072596,1807,1807,1807,1807,0
|
|
20240528,154400,272072596,1807,1807,1807,1807,0
|
|
20240528,154300,272072596,1807,1807,1807,1807,0
|
|
20240528,154200,272072596,1807,1807,1807,1807,0
|
|
20240528,154100,272072596,1807,1807,1807,1807,0
|
|
20240528,154000,272072596,1807,1807,1807,1807,0
|
|
20240528,153900,272072596,1807,1807,1807,1807,0
|
|
20240528,153800,272072596,1807,1807,1807,1807,0
|
|
20240528,153700,272072596,1807,1807,1807,1807,0
|
|
20240528,153600,272072596,1807,1807,1807,1807,0
|
|
20240528,153500,272072596,1807,1807,1807,1807,1694
|
|
20240528,153400,272072596,1807,1807,1807,1807,0
|
|
20240528,153300,272072596,1807,1807,1807,1807,0
|
|
20240528,153200,272072596,1807,1807,1807,1807,0
|
|
20240528,153100,272072596,1807,1807,1807,1807,0
|
|
20240528,153000,272072596,1807,1807,1807,1807,1694
|
|
20240528,152900,269011538,1800,1800,1800,1800,0
|
|
20240528,152800,269011538,1800,1800,1800,1800,0
|
|
20240528,152700,269011538,1800,1800,1800,1800,0
|
|
20240528,152600,269011538,1800,1800,1800,1800,0
|
|
20240528,152500,269011538,1800,1800,1800,1800,0
|
|
20240528,152400,269011538,1800,1800,1800,1800,0
|
|
20240528,152300,269011538,1800,1800,1800,1800,0
|
|
20240528,152200,269011538,1800,1800,1800,1800,0
|
|
20240528,152100,269011538,1800,1800,1800,1800,0
|
|
20240528,152000,269011538,1800,1800,1800,1800,0
|
|
20240528,151900,269011538,1800,1800,1800,1800,1
|
|
20240528,151800,269009738,1810,1810,1810,1810,0
|
|
20240528,151700,269009738,1810,1810,1810,1810,0
|
|
20240528,151600,269009738,1810,1810,1810,1810,0
|
|
20240528,151500,269009738,1810,1810,1810,1810,100
|
|
20240528,151400,268828738,1813,1813,1813,1813,101
|
|
20240528,151300,268645625,1814,1801,1814,1800,355
|
|
20240528,151200,268006399,1815,1810,1815,1810,8050
|
|
20240528,151100,253402743,1810,1810,1810,1810,1
|
|
20240528,151000,253400933,1810,1808,1810,1808,5664
|
|
20240528,150900,243154225,1808,1808,1808,1808,41
|
|
20240528,150800,243080097,1800,1800,1808,1800,1012
|
|
20240528,150700,241258457,1800,1800,1800,1800,830
|
|
20240528,150600,239764457,1810,1810,1810,1810,0
|
|
20240528,150500,239764457,1810,1810,1810,1810,0
|
|
20240528,150400,239764457,1810,1810,1810,1810,1
|
|
20240528,150300,239762647,1809,1809,1809,1809,829
|
|
20240528,150200,238262986,1809,1809,1809,1809,6
|
|
20240528,150100,238252132,1799,1800,1809,1799,5451
|
|
20240528,150000,228400590,1800,1800,1800,1800,0
|
|
20240528,145900,228400590,1800,1800,1800,1800,2
|
|
20240528,145800,228396990,1800,1800,1800,1800,1
|
|
20240528,145700,228395190,1800,1800,1800,1800,8
|
|
20240528,145600,228380790,1800,1800,1800,1800,0
|
|
20240528,145500,228380790,1800,1800,1800,1800,24
|
|
20240528,145400,228337590,1804,1804,1804,1804,0
|
|
20240528,145300,228337590,1804,1800,1804,1800,6
|
|
20240528,145200,228326786,1800,1799,1800,1799,104
|
|
20240528,145100,228139587,1800,1803,1803,1800,245
|
|
20240528,145000,227698512,1800,1800,1800,1800,0
|
|
20240528,144900,227698512,1800,1800,1800,1800,925
|
|
20240528,144800,226033512,1800,1800,1800,1800,60
|
|
20240528,144700,225925512,1803,1803,1803,1803,4
|
|
20240528,144600,225918300,1803,1803,1803,1803,0
|
|
20240528,144500,225918300,1803,1800,1803,1800,3
|
|
20240528,144400,225912897,1803,1803,1803,1803,0
|
|
20240528,144300,225912897,1803,1803,1803,1803,500
|
|
20240528,144200,225011397,1803,1803,1803,1803,277
|
|
20240528,144100,224511966,1803,1803,1803,1803,1000
|
|
20240528,144000,222708966,1800,1800,1800,1800,1
|
|
20240528,143900,222707166,1805,1805,1805,1805,0
|
|
20240528,143800,222707166,1805,1805,1805,1805,0
|
|
20240528,143700,222707166,1805,1805,1805,1805,0
|
|
20240528,143600,222707166,1805,1805,1805,1805,0
|
|
20240528,143500,222707166,1805,1805,1805,1805,0
|
|
20240528,143400,222707166,1805,1805,1805,1805,0
|
|
20240528,143300,222707166,1805,1805,1805,1805,0
|
|
20240528,143200,222707166,1805,1805,1805,1805,0
|
|
20240528,143100,222707166,1805,1805,1805,1805,0
|
|
20240528,143000,222707166,1805,1805,1805,1805,0
|
|
20240528,142900,222707166,1805,1805,1805,1805,1
|
|
20240528,142800,222705361,1800,1800,1800,1800,700
|
|
20240528,142700,221445361,1805,1802,1805,1802,4313
|
|
20240528,142600,213664068,1802,1802,1802,1802,8510
|
|
20240528,142500,198329048,1802,1802,1802,1802,0
|
|
20240528,142400,198329048,1802,1802,1802,1802,0
|
|
20240528,142300,198329048,1802,1802,1802,1802,0
|
|
20240528,142200,198329048,1802,1802,1802,1802,0
|
|
20240528,142100,198329048,1802,1802,1802,1802,0
|
|
20240528,142000,198329048,1802,1802,1802,1802,0
|
|
20240528,141900,198329048,1802,1802,1802,1802,0
|
|
20240528,141800,198329048,1802,1802,1802,1802,0
|
|
20240528,141700,198329048,1802,1802,1802,1802,0
|
|
20240528,141600,198329048,1802,1802,1802,1802,0
|
|
20240528,141500,198329048,1802,1802,1802,1802,0
|
|
20240528,141400,198329048,1802,1802,1802,1802,0
|
|
20240528,141300,198329048,1802,1802,1802,1802,0
|
|
20240528,141200,198329048,1802,1802,1802,1802,0
|
|
20240528,141100,198329048,1802,1802,1802,1802,0
|
|
20240528,141000,198329048,1802,1802,1802,1802,0
|
|
20240528,140900,198329048,1802,1802,1802,1802,2
|
|
20240528,140800,198325444,1796,1796,1796,1796,600
|
|
20240528,140700,197247844,1796,1796,1796,1796,10
|
|
20240528,140600,197229884,1802,1802,1802,1802,0
|
|
20240528,140500,197229884,1802,1802,1802,1802,0
|
|
20240528,140400,197229884,1802,1802,1802,1802,0
|
|
20240528,140300,197229884,1802,1802,1802,1802,0
|
|
20240528,140200,197229884,1802,1802,1802,1802,0
|
|
20240528,140100,197229884,1802,1802,1802,1802,2005
|
|
20240528,140000,193616874,1802,1802,1802,1802,0
|
|
20240528,135900,193616874,1802,1802,1802,1802,0
|
|
20240528,135800,193616874,1802,1797,1802,1797,3
|
|
20240528,135700,193611473,1795,1795,1795,1795,0
|
|
20240528,135600,193611473,1795,1795,1795,1795,926
|
|
20240528,135500,191949303,1795,1795,1795,1795,36
|
|
20240528,135400,191884683,1795,1795,1795,1794,17
|
|
20240528,135300,191854180,1795,1795,1795,1795,3
|
|
20240528,135200,191848795,1794,1795,1795,1794,7494
|
|
20240528,135100,178399529,1796,1796,1796,1796,50
|
|
20240528,135000,178309729,1796,1796,1796,1796,5
|
|
20240528,134900,178300749,1796,1796,1796,1796,0
|
|
20240528,134800,178300749,1796,1796,1796,1796,578
|
|
20240528,134700,177262661,1797,1797,1797,1797,0
|
|
20240528,134600,177262661,1797,1801,1801,1797,191
|
|
20240528,134500,176919430,1801,1801,1801,1801,1
|
|
20240528,134400,176917629,1796,1796,1796,1796,0
|
|
20240528,134300,176917629,1796,1796,1796,1796,0
|
|
20240528,134200,176917629,1796,1796,1796,1796,1
|
|
20240528,134100,176915833,1802,1802,1802,1802,0
|
|
20240528,134000,176915833,1802,1802,1802,1802,0
|
|
20240528,133900,176915833,1802,1802,1802,1802,1
|
|
20240528,133800,176914031,1796,1801,1801,1796,600
|
|
20240528,133700,175836360,1802,1802,1802,1802,0
|
|
20240528,133600,175836360,1802,1802,1802,1802,0
|
|
20240528,133500,175836360,1802,1802,1802,1802,66
|
|
20240528,133400,175717428,1802,1802,1802,1802,0
|
|
20240528,133300,175717428,1802,1802,1802,1802,0
|
|
20240528,133200,175717428,1802,1802,1802,1802,1
|
|
20240528,133100,175715626,1802,1802,1802,1802,0
|
|
20240528,133000,175715626,1802,1802,1802,1802,0
|
|
20240528,132900,175715626,1802,1802,1802,1802,0
|
|
20240528,132800,175715626,1802,1802,1802,1802,0
|
|
20240528,132700,175715626,1802,1802,1802,1802,0
|
|
20240528,132600,175715626,1802,1802,1802,1802,0
|
|
20240528,132500,175715626,1802,1802,1802,1802,1
|
|
20240528,132400,175713824,1801,1801,1801,1801,0
|
|
20240528,132300,175713824,1801,1801,1801,1801,40
|
|
20240528,132200,175641784,1801,1801,1801,1801,0
|
|
20240528,132100,175641784,1801,1801,1801,1801,17
|
|
20240528,132000,175611167,1802,1802,1802,1802,0
|
|
20240528,131900,175611167,1802,1796,1802,1796,4
|
|
20240528,131800,175603977,1796,1796,1796,1796,2
|
|
20240528,131700,175600385,1802,1802,1802,1802,0
|
|
20240528,131600,175600385,1802,1802,1802,1802,0
|
|
20240528,131500,175600385,1802,1802,1802,1802,1
|
|
20240528,131400,175598583,1802,1800,1802,1800,532
|
|
20240528,131300,174640973,1802,1802,1802,1802,0
|
|
20240528,131200,174640973,1802,1802,1802,1802,0
|
|
20240528,131100,174640973,1802,1802,1802,1802,0
|
|
20240528,131000,174640973,1802,1799,1802,1799,960
|
|
20240528,130900,172913918,1797,1797,1797,1797,0
|
|
20240528,130800,172913918,1797,1797,1797,1797,0
|
|
20240528,130700,172913918,1797,1797,1797,1797,0
|
|
20240528,130600,172913918,1797,1797,1797,1797,500
|
|
20240528,130500,172015418,1797,1797,1797,1797,0
|
|
20240528,130400,172015418,1797,1797,1797,1797,0
|
|
20240528,130300,172015418,1797,1797,1797,1797,45
|
|
20240528,130200,171934553,1800,1800,1800,1800,0
|
|
20240528,130100,171934553,1800,1800,1800,1800,0
|
|
20240528,130000,171934553,1800,1800,1800,1800,0
|
|
20240528,125900,171934553,1800,1800,1800,1800,2
|
|
20240528,125800,171930953,1800,1800,1800,1800,755
|
|
20240528,125700,170571953,1800,1800,1800,1800,88
|
|
20240528,125600,170413553,1800,1800,1800,1800,95
|
|
20240528,125500,170242553,1800,1800,1800,1800,60
|
|
20240528,125400,170134553,1800,1800,1800,1800,46
|
|
20240528,125300,170051753,1801,1801,1801,1801,0
|
|
20240528,125200,170051753,1801,1801,1801,1801,20
|
|
20240528,125100,170015733,1802,1802,1802,1802,19
|
|
20240528,125000,169981495,1800,1800,1800,1800,984
|
|
20240528,124900,168210295,1800,1800,1800,1800,100
|
|
20240528,124800,168030295,1800,1800,1800,1800,0
|
|
20240528,124700,168030295,1800,1800,1800,1800,0
|
|
20240528,124600,168030295,1800,1800,1800,1800,0
|
|
20240528,124500,168030295,1800,1800,1800,1800,0
|
|
20240528,124400,168030295,1800,1800,1800,1800,0
|
|
20240528,124300,168030295,1800,1800,1800,1800,0
|
|
20240528,124200,168030295,1800,1797,1800,1797,981
|
|
20240528,124100,166267435,1797,1797,1797,1797,20
|
|
20240528,124000,166231495,1797,1797,1797,1797,8
|
|
20240528,123900,166217119,1796,1796,1796,1796,0
|
|
20240528,123800,166217119,1796,1796,1796,1796,0
|
|
20240528,123700,166217119,1796,1796,1796,1796,30
|
|
20240528,123600,166163239,1796,1796,1796,1796,0
|
|
20240528,123500,166163239,1796,1796,1796,1796,1000
|
|
20240528,123400,164367239,1796,1796,1796,1796,2000
|
|
20240528,123300,160775239,1795,1795,1795,1795,0
|
|
20240528,123200,160775239,1795,1795,1795,1795,0
|
|
20240528,123100,160775239,1795,1795,1795,1795,1000
|
|
20240528,123000,158980239,1796,1796,1796,1796,11
|
|
20240528,122900,158960483,1797,1802,1802,1797,606
|
|
20240528,122800,157871491,1802,1802,1802,1802,0
|
|
20240528,122700,157871491,1802,1802,1802,1802,0
|
|
20240528,122600,157871491,1802,1802,1802,1802,0
|
|
20240528,122500,157871491,1802,1798,1802,1798,85
|
|
20240528,122400,157718653,1798,1798,1798,1798,0
|
|
20240528,122300,157718653,1798,1798,1798,1798,0
|
|
20240528,122200,157718653,1798,1798,1798,1798,0
|
|
20240528,122100,157718653,1798,1798,1798,1798,3
|
|
20240528,122000,157713259,1798,1798,1798,1798,78
|
|
20240528,121900,157573015,1803,1803,1803,1803,0
|
|
20240528,121800,157573015,1803,1803,1803,1803,0
|
|
20240528,121700,157573015,1803,1803,1803,1803,0
|
|
20240528,121600,157573015,1803,1803,1803,1803,4
|
|
20240528,121500,157565803,1803,1803,1803,1803,0
|
|
20240528,121400,157565803,1803,1803,1803,1803,0
|
|
20240528,121300,157565803,1803,1803,1803,1803,0
|
|
20240528,121200,157565803,1803,1803,1803,1803,900
|
|
20240528,121100,155943103,1803,1803,1803,1803,0
|
|
20240528,121000,155943103,1803,1803,1803,1803,0
|
|
20240528,120900,155943103,1803,1803,1803,1803,0
|
|
20240528,120800,155943103,1803,1803,1803,1803,0
|
|
20240528,120700,155943103,1803,1803,1803,1803,0
|
|
20240528,120600,155943103,1803,1803,1803,1803,0
|
|
20240528,120500,155943103,1803,1803,1803,1803,0
|
|
20240528,120400,155943103,1803,1803,1803,1803,0
|
|
20240528,120300,155943103,1803,1803,1803,1803,0
|
|
20240528,120200,155943103,1803,1804,1804,1803,77
|
|
20240528,120100,155804262,1807,1807,1807,1807,0
|
|
20240528,120000,155804262,1807,1807,1807,1807,0
|
|
20240528,115900,155804262,1807,1807,1807,1807,0
|
|
20240528,115800,155804262,1807,1807,1807,1807,0
|
|
20240528,115700,155804262,1807,1807,1807,1807,0
|
|
20240528,115600,155804262,1807,1807,1807,1807,0
|
|
20240528,115500,155804262,1807,1807,1807,1807,0
|
|
20240528,115400,155804262,1807,1807,1807,1807,0
|
|
20240528,115300,155804262,1807,1807,1807,1807,19
|
|
20240528,115200,155769929,1808,1808,1808,1808,0
|
|
20240528,115100,155769929,1808,1808,1808,1808,0
|
|
20240528,115000,155769929,1808,1804,1808,1804,5620
|
|
20240528,114900,145622363,1802,1798,1802,1798,4551
|
|
20240528,114800,137434394,1796,1796,1796,1796,173
|
|
20240528,114700,137123686,1796,1796,1796,1796,1067
|
|
20240528,114600,135207354,1796,1796,1796,1796,17
|
|
20240528,114500,135176822,1796,1796,1796,1796,0
|
|
20240528,114400,135176822,1796,1796,1796,1796,0
|
|
20240528,114300,135176822,1796,1796,1796,1796,200
|
|
20240528,114200,134817622,1796,1796,1796,1796,2
|
|
20240528,114100,134814030,1796,1796,1796,1796,0
|
|
20240528,114000,134814030,1796,1796,1796,1796,0
|
|
20240528,113900,134814030,1796,1796,1796,1796,648
|
|
20240528,113800,133650222,1796,1796,1796,1796,0
|
|
20240528,113700,133650222,1796,1796,1796,1796,2
|
|
20240528,113600,133646630,1796,1796,1796,1796,0
|
|
20240528,113500,133646630,1796,1796,1796,1796,24
|
|
20240528,113400,133603526,1799,1799,1799,1799,1
|
|
20240528,113300,133601727,1799,1799,1799,1799,0
|
|
20240528,113200,133601727,1799,1799,1799,1799,0
|
|
20240528,113100,133601727,1799,1799,1799,1799,0
|
|
20240528,113000,133601727,1799,1799,1799,1799,0
|
|
20240528,112900,133601727,1799,1799,1799,1799,0
|
|
20240528,112800,133601727,1799,1799,1799,1799,0
|
|
20240528,112700,133601727,1799,1799,1799,1799,0
|
|
20240528,112600,133601727,1799,1799,1799,1799,0
|
|
20240528,112500,133601727,1799,1797,1799,1797,50
|
|
20240528,112400,133511870,1797,1797,1797,1797,0
|
|
20240528,112300,133511870,1797,1797,1797,1797,8
|
|
20240528,112200,133497494,1795,1795,1795,1795,25
|
|
20240528,112100,133452619,1795,1795,1795,1795,101
|
|
20240528,112000,133271324,1797,1797,1797,1797,0
|
|
20240528,111900,133271324,1797,1797,1797,1797,50
|
|
20240528,111800,133181474,1797,1797,1797,1797,0
|
|
20240528,111700,133181474,1797,1797,1797,1797,0
|
|
20240528,111600,133181474,1797,1797,1797,1797,5
|
|
20240528,111500,133172489,1797,1797,1797,1797,0
|
|
20240528,111400,133172489,1797,1797,1797,1797,1
|
|
20240528,111300,133170692,1797,1797,1797,1797,100
|
|
20240528,111200,132990992,1797,1797,1797,1797,0
|
|
20240528,111100,132990992,1797,1797,1797,1797,50
|
|
20240528,111000,132901142,1797,1797,1797,1797,50
|
|
20240528,110900,132811292,1792,1797,1797,1792,550
|
|
20240528,110800,131824432,1797,1797,1797,1797,0
|
|
20240528,110700,131824432,1797,1797,1797,1797,1
|
|
20240528,110600,131822635,1798,1798,1798,1798,1
|
|
20240528,110500,131820837,1799,1799,1799,1799,105
|
|
20240528,110400,131631942,1799,1799,1799,1799,0
|
|
20240528,110300,131631942,1799,1799,1799,1799,3
|
|
20240528,110200,131626545,1799,1799,1799,1799,0
|
|
20240528,110100,131626545,1799,1799,1799,1799,0
|
|
20240528,110000,131626545,1799,1799,1799,1799,10
|
|
20240528,105900,131608555,1799,1797,1799,1792,1001
|
|
20240528,105800,129814367,1797,1797,1797,1797,265
|
|
20240528,105700,129338162,1797,1797,1797,1797,28
|
|
20240528,105600,129287846,1797,1797,1797,1797,1025
|
|
20240528,105500,127445921,1797,1797,1797,1797,0
|
|
20240528,105400,127445921,1797,1797,1797,1797,1
|
|
20240528,105300,127444124,1796,1796,1796,1796,0
|
|
20240528,105200,127444124,1796,1796,1796,1796,0
|
|
20240528,105100,127444124,1796,1796,1796,1796,10
|
|
20240528,105000,127426164,1794,1794,1794,1794,1
|
|
20240528,104900,127424370,1794,1794,1794,1794,0
|
|
20240528,104800,127424370,1794,1794,1794,1794,0
|
|
20240528,104700,127424370,1794,1794,1794,1794,557
|
|
20240528,104600,126425112,1794,1794,1794,1794,0
|
|
20240528,104500,126425112,1794,1794,1794,1794,3
|
|
20240528,104400,126419730,1794,1794,1794,1794,0
|
|
20240528,104300,126419730,1794,1794,1794,1794,0
|
|
20240528,104200,126419730,1794,1793,1794,1793,50
|
|
20240528,104100,126330078,1791,1791,1791,1791,0
|
|
20240528,104000,126330078,1791,1791,1791,1791,0
|
|
20240528,103900,126330078,1791,1791,1791,1791,1115
|
|
20240528,103800,124333113,1791,1791,1791,1791,0
|
|
20240528,103700,124333113,1791,1791,1791,1791,5367
|
|
20240528,103600,114720816,1791,1790,1791,1790,2
|
|
20240528,103500,114717235,1790,1793,1793,1790,51
|
|
20240528,103400,114625942,1790,1790,1790,1790,105
|
|
20240528,103300,114437992,1791,1791,1791,1791,265
|
|
20240528,103200,113963377,1789,1791,1791,1789,4026
|
|
20240528,103100,106756435,1793,1793,1793,1793,0
|
|
20240528,103000,106756435,1793,1791,1793,1791,1564
|
|
20240528,102900,103954189,1793,1791,1793,1791,12
|
|
20240528,102800,103932695,1794,1793,1794,1791,1001
|
|
20240528,102700,102139898,1794,1794,1794,1794,1
|
|
20240528,102600,102138104,1794,1794,1794,1794,0
|
|
20240528,102500,102138104,1794,1794,1794,1794,19
|
|
20240528,102400,102104018,1790,1794,1794,1790,1118
|
|
20240528,102300,100102599,1794,1794,1794,1794,0
|
|
20240528,102200,100102599,1794,1794,1794,1794,51
|
|
20240528,102100,100011105,1796,1796,1796,1796,0
|
|
20240528,102000,100011105,1796,1796,1796,1796,2
|
|
20240528,101900,100007513,1794,1794,1794,1794,1
|
|
20240528,101800,100005719,1794,1794,1794,1794,0
|
|
20240528,101700,100005719,1794,1795,1795,1794,59
|
|
20240528,101600,99899820,1797,1797,1797,1797,1
|
|
20240528,101500,99898023,1798,1798,1798,1798,0
|
|
20240528,101400,99898023,1798,1798,1798,1798,0
|
|
20240528,101300,99898023,1798,1789,1798,1789,11
|
|
20240528,101200,99878254,1789,1789,1789,1789,0
|
|
20240528,101100,99878254,1789,1789,1789,1789,0
|
|
20240528,101000,99878254,1789,1789,1789,1788,1728
|
|
20240528,100900,96787627,1789,1789,1789,1789,50
|
|
20240528,100800,96698177,1789,1789,1789,1789,0
|
|
20240528,100700,96698177,1789,1789,1789,1789,901
|
|
20240528,100600,95086288,1789,1789,1789,1789,1
|
|
20240528,100500,95084499,1788,1788,1788,1788,0
|
|
20240528,100400,95084499,1788,1788,1789,1788,402
|
|
20240528,100300,94365721,1788,1790,1790,1788,6287
|
|
20240528,100200,83118038,1799,1799,1799,1799,1
|
|
20240528,100100,83116239,1790,1792,1792,1790,2001
|
|
20240528,100000,79533735,1792,1792,1792,1792,0
|
|
20240528,095900,79533735,1792,1796,1796,1792,10
|
|
20240528,095800,79515785,1799,1792,1799,1792,2
|
|
20240528,095700,79512194,1798,1799,1799,1798,582
|
|
20240528,095600,78465626,1799,1799,1799,1799,5
|
|
20240528,095500,78456631,1802,1802,1802,1802,0
|
|
20240528,095400,78456631,1802,1802,1802,1802,150
|
|
20240528,095300,78186331,1802,1802,1802,1802,100
|
|
20240528,095200,78006131,1804,1804,1804,1804,10
|
|
20240528,095100,77988091,1805,1805,1805,1805,2
|
|
20240528,095000,77984481,1805,1805,1805,1805,7
|
|
20240528,094900,77971846,1806,1806,1806,1806,0
|
|
20240528,094800,77971846,1806,1806,1806,1806,102
|
|
20240528,094700,77787634,1806,1806,1806,1806,301
|
|
20240528,094600,77244028,1806,1806,1806,1806,5
|
|
20240528,094500,77234998,1806,1806,1806,1806,22
|
|
20240528,094400,77195266,1807,1807,1807,1807,1
|
|
20240528,094300,77193459,1806,1800,1806,1800,210
|
|
20240528,094200,76815387,1798,1798,1798,1798,123
|
|
20240528,094100,76594233,1798,1798,1800,1798,56
|
|
20240528,094000,76493543,1789,1790,1790,1789,3437
|
|
20240528,093900,70342345,1790,1798,1798,1790,230
|
|
20240528,093800,69928813,1798,1790,1798,1790,116
|
|
20240528,093700,69720395,1797,1797,1797,1789,165
|
|
20240528,093600,69424050,1789,1789,1789,1789,0
|
|
20240528,093500,69424050,1789,1792,1792,1789,483
|
|
20240528,093400,68558985,1797,1797,1797,1797,0
|
|
20240528,093300,68558985,1797,1797,1797,1797,0
|
|
20240528,093200,68558985,1797,1792,1797,1789,4332
|
|
20240528,093100,60801061,1792,1796,1796,1792,2457
|
|
20240528,093000,56394169,1797,1797,1797,1797,1003
|
|
20240528,092900,54591778,1797,1799,1799,1797,2700
|
|
20240528,092800,49738395,1800,1800,1800,1800,0
|
|
20240528,092700,49738395,1800,1800,1800,1800,0
|
|
20240528,092600,49738395,1800,1800,1800,1799,2067
|
|
20240528,092500,46019535,1808,1806,1808,1806,45
|
|
20240528,092400,45938200,1806,1806,1806,1806,4
|
|
20240528,092300,45930976,1805,1799,1805,1799,218
|
|
20240528,092200,45538434,1806,1802,1806,1802,2785
|
|
20240528,092100,40514106,1802,1800,1802,1800,309
|
|
20240528,092000,39957904,1802,1801,1802,1799,329
|
|
20240528,091900,39365728,1802,1799,1802,1799,1202
|
|
20240528,091800,37202265,1799,1797,1799,1795,247
|
|
20240528,091700,36758829,1796,1796,1796,1796,166
|
|
20240528,091600,36460693,1794,1795,1796,1794,1897
|
|
20240528,091500,33055926,1796,1797,1800,1796,60
|
|
20240528,091400,32948161,1797,1802,1802,1797,3519
|
|
20240528,091300,26619142,1802,1808,1808,1802,1201
|
|
20240528,091200,24453855,1808,1808,1808,1804,926
|
|
20240528,091100,22782051,1808,1808,1808,1805,819
|
|
20240528,091000,21302805,1815,1815,1815,1815,400
|
|
20240528,090900,20576805,1815,1801,1815,1801,3
|
|
20240528,090800,20571388,1818,1819,1819,1818,14
|
|
20240528,090700,20545934,1819,1819,1819,1819,1
|
|
20240528,090600,20544115,1809,1811,1811,1809,3418
|
|
20240528,090500,14358958,1811,1822,1822,1811,170
|
|
20240528,090400,14050593,1823,1822,1823,1822,2491
|
|
20240528,090300,9509980,1824,1824,1824,1824,0
|
|
20240528,090200,9509980,1824,1824,1824,1824,438
|
|
20240528,090100,8711068,1824,1824,1824,1810,2266
|
|
20240528,090000,4595594,1824,1825,1825,1810,2534
|