607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,190400,174473531,1248,1248,1248,1248,3320
|
|
20240508,190300,174473531,1248,1248,1248,1248,0
|
|
20240508,190200,174473531,1248,1248,1248,1248,0
|
|
20240508,190100,174473531,1248,1248,1248,1248,0
|
|
20240508,190000,174473531,1248,1248,1248,1248,0
|
|
20240508,185900,174473531,1248,1248,1248,1248,0
|
|
20240508,185800,174473531,1248,1248,1248,1248,0
|
|
20240508,185700,174473531,1248,1248,1248,1248,0
|
|
20240508,185600,174473531,1248,1248,1248,1248,0
|
|
20240508,185500,174473531,1248,1248,1248,1248,0
|
|
20240508,185400,174473531,1248,1248,1248,1248,0
|
|
20240508,185300,174473531,1248,1248,1248,1248,0
|
|
20240508,185200,174473531,1248,1248,1248,1248,0
|
|
20240508,185100,174473531,1248,1248,1248,1248,0
|
|
20240508,185000,174473531,1248,1248,1248,1248,0
|
|
20240508,184900,174473531,1248,1248,1248,1248,0
|
|
20240508,184800,174473531,1248,1248,1248,1248,0
|
|
20240508,184700,174473531,1248,1248,1248,1248,0
|
|
20240508,184600,174473531,1248,1248,1248,1248,0
|
|
20240508,184500,174473531,1248,1248,1248,1248,0
|
|
20240508,184400,174473531,1248,1248,1248,1248,0
|
|
20240508,184300,174473531,1248,1248,1248,1248,0
|
|
20240508,184200,174473531,1248,1248,1248,1248,0
|
|
20240508,184100,174473531,1248,1248,1248,1248,0
|
|
20240508,184000,174473531,1248,1248,1248,1248,0
|
|
20240508,183900,174473531,1248,1248,1248,1248,0
|
|
20240508,183800,174473531,1248,1248,1248,1248,0
|
|
20240508,183700,174473531,1248,1248,1248,1248,0
|
|
20240508,183600,174473531,1248,1248,1248,1248,0
|
|
20240508,183500,174473531,1248,1248,1248,1248,0
|
|
20240508,183400,174473531,1248,1248,1248,1248,3320
|
|
20240508,183300,174473531,1248,1248,1248,1248,0
|
|
20240508,183200,174473531,1248,1248,1248,1248,0
|
|
20240508,183100,174473531,1248,1248,1248,1248,0
|
|
20240508,183000,174473531,1248,1248,1248,1248,0
|
|
20240508,182900,174473531,1248,1248,1248,1248,0
|
|
20240508,182800,174473531,1248,1248,1248,1248,0
|
|
20240508,182700,174473531,1248,1248,1248,1248,0
|
|
20240508,182600,174473531,1248,1248,1248,1248,0
|
|
20240508,182500,174473531,1248,1248,1248,1248,0
|
|
20240508,182400,174473531,1248,1248,1248,1248,0
|
|
20240508,182300,174473531,1248,1248,1248,1248,0
|
|
20240508,182200,174473531,1248,1248,1248,1248,0
|
|
20240508,182100,174473531,1248,1248,1248,1248,0
|
|
20240508,182000,174473531,1248,1248,1248,1248,0
|
|
20240508,181900,174473531,1248,1248,1248,1248,0
|
|
20240508,181800,174473531,1248,1248,1248,1248,0
|
|
20240508,181700,174473531,1248,1248,1248,1248,0
|
|
20240508,181600,174473531,1248,1248,1248,1248,0
|
|
20240508,181500,174473531,1248,1248,1248,1248,0
|
|
20240508,181400,174473531,1248,1248,1248,1248,0
|
|
20240508,181300,174473531,1248,1248,1248,1248,0
|
|
20240508,181200,174473531,1248,1248,1248,1248,0
|
|
20240508,181100,174473531,1248,1248,1248,1248,0
|
|
20240508,181000,174473531,1248,1248,1248,1248,0
|
|
20240508,180900,174473531,1248,1248,1248,1248,0
|
|
20240508,180800,174473531,1248,1248,1248,1248,0
|
|
20240508,180700,174473531,1248,1248,1248,1248,0
|
|
20240508,180600,174473531,1248,1248,1248,1248,0
|
|
20240508,180500,174473531,1248,1248,1248,1248,0
|
|
20240508,180400,174473531,1248,1248,1248,1248,3320
|
|
20240508,180300,174473531,1248,1248,1248,1248,0
|
|
20240508,180200,174473531,1248,1248,1248,1248,0
|
|
20240508,180100,174473531,1248,1248,1248,1248,0
|
|
20240508,180000,174473531,1248,1248,1248,1248,0
|
|
20240508,175900,174473531,1248,1248,1248,1248,0
|
|
20240508,175800,174473531,1248,1248,1248,1248,0
|
|
20240508,175700,174473531,1248,1248,1248,1248,0
|
|
20240508,175600,174473531,1248,1248,1248,1248,0
|
|
20240508,175500,174473531,1248,1248,1248,1248,0
|
|
20240508,175400,174473531,1248,1248,1248,1248,0
|
|
20240508,175300,174473531,1248,1248,1248,1248,0
|
|
20240508,175200,174473531,1248,1248,1248,1248,0
|
|
20240508,175100,174473531,1248,1248,1248,1248,0
|
|
20240508,175000,174473531,1248,1248,1248,1248,0
|
|
20240508,174900,174473531,1248,1248,1248,1248,0
|
|
20240508,174800,174473531,1248,1248,1248,1248,0
|
|
20240508,174700,174473531,1248,1248,1248,1248,0
|
|
20240508,174600,174473531,1248,1248,1248,1248,0
|
|
20240508,174500,174473531,1248,1248,1248,1248,0
|
|
20240508,174400,174473531,1248,1248,1248,1248,0
|
|
20240508,174300,174473531,1248,1248,1248,1248,0
|
|
20240508,174200,174473531,1248,1248,1248,1248,0
|
|
20240508,174100,174473531,1248,1248,1248,1248,0
|
|
20240508,174000,174473531,1248,1248,1248,1248,0
|
|
20240508,173900,174473531,1248,1248,1248,1248,0
|
|
20240508,173800,174473531,1248,1248,1248,1248,0
|
|
20240508,173700,174473531,1248,1248,1248,1248,0
|
|
20240508,173600,174473531,1248,1248,1248,1248,0
|
|
20240508,173500,174473531,1248,1248,1248,1248,0
|
|
20240508,173400,174473531,1248,1248,1248,1248,3320
|
|
20240508,173300,174473531,1248,1248,1248,1248,0
|
|
20240508,173200,174473531,1248,1248,1248,1248,0
|
|
20240508,173100,174473531,1248,1248,1248,1248,0
|
|
20240508,173000,174473531,1248,1248,1248,1248,0
|
|
20240508,172900,174473531,1248,1248,1248,1248,0
|
|
20240508,172800,174473531,1248,1248,1248,1248,0
|
|
20240508,172700,174473531,1248,1248,1248,1248,0
|
|
20240508,172600,174473531,1248,1248,1248,1248,0
|
|
20240508,172500,174473531,1248,1248,1248,1248,0
|
|
20240508,172400,174473531,1248,1248,1248,1248,0
|
|
20240508,172300,174473531,1248,1248,1248,1248,0
|
|
20240508,172200,174473531,1248,1248,1248,1248,0
|
|
20240508,172100,174473531,1248,1248,1248,1248,0
|
|
20240508,172000,174473531,1248,1248,1248,1248,0
|
|
20240508,171900,174473531,1248,1248,1248,1248,0
|
|
20240508,171800,174473531,1248,1248,1248,1248,0
|
|
20240508,171700,174473531,1248,1248,1248,1248,0
|
|
20240508,171600,174473531,1248,1248,1248,1248,0
|
|
20240508,171500,174473531,1248,1248,1248,1248,0
|
|
20240508,171400,174473531,1248,1248,1248,1248,0
|
|
20240508,171300,174473531,1248,1248,1248,1248,0
|
|
20240508,171200,174473531,1248,1248,1248,1248,0
|
|
20240508,171100,174473531,1248,1248,1248,1248,0
|
|
20240508,171000,174473531,1248,1248,1248,1248,0
|
|
20240508,170900,174473531,1248,1248,1248,1248,0
|
|
20240508,170800,174473531,1248,1248,1248,1248,0
|
|
20240508,170700,174473531,1248,1248,1248,1248,0
|
|
20240508,170600,174473531,1248,1248,1248,1248,0
|
|
20240508,170500,174473531,1248,1248,1248,1248,0
|
|
20240508,170400,174473531,1248,1248,1248,1248,3320
|
|
20240508,170300,174473531,1248,1248,1248,1248,0
|
|
20240508,170200,174473531,1248,1248,1248,1248,0
|
|
20240508,170100,174473531,1248,1248,1248,1248,0
|
|
20240508,170000,174473531,1248,1248,1248,1248,0
|
|
20240508,165900,174473531,1248,1248,1248,1248,0
|
|
20240508,165800,174473531,1248,1248,1248,1248,0
|
|
20240508,165700,174473531,1248,1248,1248,1248,0
|
|
20240508,165600,174473531,1248,1248,1248,1248,0
|
|
20240508,165500,174473531,1248,1248,1248,1248,0
|
|
20240508,165400,174473531,1248,1248,1248,1248,0
|
|
20240508,165300,174473531,1248,1248,1248,1248,0
|
|
20240508,165200,174473531,1248,1248,1248,1248,0
|
|
20240508,165100,174473531,1248,1248,1248,1248,0
|
|
20240508,165000,174473531,1248,1248,1248,1248,0
|
|
20240508,164900,174473531,1248,1248,1248,1248,0
|
|
20240508,164800,174473531,1248,1248,1248,1248,0
|
|
20240508,164700,174473531,1248,1248,1248,1248,0
|
|
20240508,164600,174473531,1248,1248,1248,1248,0
|
|
20240508,164500,174473531,1248,1248,1248,1248,0
|
|
20240508,164400,174473531,1248,1248,1248,1248,0
|
|
20240508,164300,174473531,1248,1248,1248,1248,0
|
|
20240508,164200,174473531,1248,1248,1248,1248,0
|
|
20240508,164100,174473531,1248,1248,1248,1248,0
|
|
20240508,164000,174473531,1248,1248,1248,1248,0
|
|
20240508,163900,174473531,1248,1248,1248,1248,0
|
|
20240508,163800,174473531,1248,1248,1248,1248,0
|
|
20240508,163700,174473531,1248,1248,1248,1248,0
|
|
20240508,163600,174473531,1248,1248,1248,1248,0
|
|
20240508,163500,174473531,1248,1248,1248,1248,0
|
|
20240508,163400,174473531,1248,1248,1248,1248,3320
|
|
20240508,163300,174473531,1248,1248,1248,1248,0
|
|
20240508,163200,174473531,1248,1248,1248,1248,0
|
|
20240508,163100,174473531,1248,1248,1248,1248,0
|
|
20240508,163000,174473531,1248,1248,1248,1248,0
|
|
20240508,162900,174473531,1248,1248,1248,1248,0
|
|
20240508,162800,174473531,1248,1248,1248,1248,0
|
|
20240508,162700,174473531,1248,1248,1248,1248,0
|
|
20240508,162600,174473531,1248,1248,1248,1248,0
|
|
20240508,162500,174473531,1248,1248,1248,1248,0
|
|
20240508,162400,174473531,1248,1248,1248,1248,0
|
|
20240508,162300,174473531,1248,1248,1248,1248,0
|
|
20240508,162200,174473531,1248,1248,1248,1248,0
|
|
20240508,162100,174473531,1248,1248,1248,1248,0
|
|
20240508,162000,174473531,1248,1248,1248,1248,0
|
|
20240508,161900,174473531,1248,1248,1248,1248,0
|
|
20240508,161800,174473531,1248,1248,1248,1248,0
|
|
20240508,161700,174473531,1248,1248,1248,1248,0
|
|
20240508,161600,174473531,1248,1248,1248,1248,0
|
|
20240508,161500,174473531,1248,1248,1248,1248,0
|
|
20240508,161400,174473531,1248,1248,1248,1248,0
|
|
20240508,161300,174473531,1248,1248,1248,1248,0
|
|
20240508,161200,174473531,1248,1248,1248,1248,0
|
|
20240508,161100,174473531,1248,1248,1248,1248,0
|
|
20240508,161000,174473531,1248,1248,1248,1248,0
|
|
20240508,160900,174473531,1248,1248,1248,1248,0
|
|
20240508,160800,174473531,1248,1248,1248,1248,0
|
|
20240508,160700,174473531,1248,1248,1248,1248,0
|
|
20240508,160600,174473531,1248,1248,1248,1248,0
|
|
20240508,160500,174473531,1248,1248,1248,1248,0
|
|
20240508,160400,174473531,1248,1248,1248,1248,3320
|
|
20240508,160300,174473531,1248,1248,1248,1248,0
|
|
20240508,160200,174473531,1248,1248,1248,1248,0
|
|
20240508,160100,174473531,1248,1248,1248,1248,0
|
|
20240508,160000,174473531,1248,1248,1248,1248,0
|
|
20240508,155900,174473531,1248,1248,1248,1248,0
|
|
20240508,155800,174473531,1248,1248,1248,1248,0
|
|
20240508,155700,174473531,1248,1248,1248,1248,0
|
|
20240508,155600,174473531,1248,1248,1248,1248,0
|
|
20240508,155500,174473531,1248,1248,1248,1248,0
|
|
20240508,155400,174473531,1248,1248,1248,1248,0
|
|
20240508,155300,174473531,1248,1248,1248,1248,0
|
|
20240508,155200,174473531,1248,1248,1248,1248,0
|
|
20240508,155100,174473531,1248,1248,1248,1248,0
|
|
20240508,155000,174473531,1248,1248,1248,1248,0
|
|
20240508,154900,174473531,1248,1248,1248,1248,0
|
|
20240508,154800,174473531,1248,1248,1248,1248,0
|
|
20240508,154700,174473531,1248,1248,1248,1248,0
|
|
20240508,154600,174473531,1248,1248,1248,1248,0
|
|
20240508,154500,174473531,1248,1248,1248,1248,0
|
|
20240508,154400,174473531,1248,1248,1248,1248,0
|
|
20240508,154300,174473531,1248,1248,1248,1248,0
|
|
20240508,154200,174473531,1248,1248,1248,1248,0
|
|
20240508,154100,174473531,1248,1248,1248,1248,0
|
|
20240508,154000,174473531,1248,1248,1248,1248,0
|
|
20240508,153900,174473531,1248,1248,1248,1248,0
|
|
20240508,153800,174473531,1248,1248,1248,1248,0
|
|
20240508,153700,174473531,1248,1248,1248,1248,0
|
|
20240508,153600,174473531,1248,1248,1248,1248,0
|
|
20240508,153500,174473531,1248,1248,1248,1248,0
|
|
20240508,153400,174473531,1248,1248,1248,1248,3320
|
|
20240508,153300,174473531,1248,1248,1248,1248,0
|
|
20240508,153200,174473531,1248,1248,1248,1248,0
|
|
20240508,153100,174473531,1248,1248,1248,1248,0
|
|
20240508,153000,174473531,1248,1248,1248,1248,3320
|
|
20240508,152900,170330171,1245,1245,1245,1245,0
|
|
20240508,152800,170330171,1245,1245,1245,1245,0
|
|
20240508,152700,170330171,1245,1245,1245,1245,0
|
|
20240508,152600,170330171,1245,1245,1245,1245,0
|
|
20240508,152500,170330171,1245,1245,1245,1245,0
|
|
20240508,152400,170330171,1245,1245,1245,1245,0
|
|
20240508,152300,170330171,1245,1245,1245,1245,0
|
|
20240508,152200,170330171,1245,1245,1245,1245,0
|
|
20240508,152100,170330171,1245,1245,1245,1245,0
|
|
20240508,152000,170330171,1245,1245,1245,1245,0
|
|
20240508,151900,170330171,1245,1249,1270,1243,5271
|
|
20240508,151800,163670241,1249,1249,1249,1249,0
|
|
20240508,151700,163670241,1249,1249,1249,1249,0
|
|
20240508,151600,163670241,1249,1249,1249,1249,391
|
|
20240508,151500,163181882,1249,1249,1249,1249,6
|
|
20240508,151400,163174388,1243,1243,1243,1243,0
|
|
20240508,151300,163174388,1243,1243,1243,1243,900
|
|
20240508,151200,162055688,1249,1245,1249,1245,2046
|
|
20240508,151100,159508350,1245,1245,1245,1245,2
|
|
20240508,151000,159505860,1243,1243,1243,1243,476
|
|
20240508,150900,158914192,1243,1243,1243,1243,0
|
|
20240508,150800,158914192,1243,1243,1243,1243,38
|
|
20240508,150700,158866958,1243,1243,1243,1243,12
|
|
20240508,150600,158852042,1243,1244,1244,1243,57
|
|
20240508,150500,158781153,1245,1245,1245,1245,0
|
|
20240508,150400,158781153,1245,1245,1245,1245,20
|
|
20240508,150300,158756253,1245,1245,1245,1245,0
|
|
20240508,150200,158756253,1245,1245,1245,1245,51
|
|
20240508,150100,158692758,1245,1245,1245,1245,453
|
|
20240508,150000,158128773,1245,1245,1245,1245,0
|
|
20240508,145900,158128773,1245,1245,1245,1245,0
|
|
20240508,145800,158128773,1245,1245,1245,1245,35
|
|
20240508,145700,158085198,1249,1249,1249,1249,0
|
|
20240508,145600,158085198,1249,1249,1249,1249,0
|
|
20240508,145500,158085198,1249,1249,1249,1249,0
|
|
20240508,145400,158085198,1249,1249,1249,1249,0
|
|
20240508,145300,158085198,1249,1249,1249,1249,0
|
|
20240508,145200,158085198,1249,1249,1249,1249,0
|
|
20240508,145100,158085198,1249,1249,1249,1249,0
|
|
20240508,145000,158085198,1249,1249,1249,1249,2
|
|
20240508,144900,158082700,1249,1249,1249,1249,1
|
|
20240508,144800,158081451,1243,1249,1249,1243,16
|
|
20240508,144700,158061557,1249,1249,1249,1249,0
|
|
20240508,144600,158061557,1249,1249,1249,1249,0
|
|
20240508,144500,158061557,1249,1249,1249,1249,0
|
|
20240508,144400,158061557,1249,1249,1249,1249,0
|
|
20240508,144300,158061557,1249,1249,1249,1249,0
|
|
20240508,144200,158061557,1249,1242,1249,1242,1000
|
|
20240508,144100,156815406,1242,1239,1242,1239,27
|
|
20240508,144000,156781950,1239,1241,1241,1239,2111
|
|
20240508,143900,154163310,1243,1246,1246,1243,6009
|
|
20240508,143800,146684559,1247,1247,1247,1247,0
|
|
20240508,143700,146684559,1247,1247,1247,1247,0
|
|
20240508,143600,146684559,1247,1247,1247,1247,99
|
|
20240508,143500,146561106,1248,1248,1248,1248,0
|
|
20240508,143400,146561106,1248,1248,1248,1248,0
|
|
20240508,143300,146561106,1248,1248,1248,1248,1
|
|
20240508,143200,146559858,1248,1247,1248,1246,9200
|
|
20240508,143100,135096125,1249,1249,1249,1247,6301
|
|
20240508,143000,127238175,1249,1249,1249,1249,5
|
|
20240508,142900,127231930,1248,1248,1248,1248,1203
|
|
20240508,142800,125730586,1249,1249,1249,1249,759
|
|
20240508,142700,124782595,1254,1254,1254,1254,0
|
|
20240508,142600,124782595,1254,1254,1254,1254,100
|
|
20240508,142500,124657195,1249,1249,1249,1249,418
|
|
20240508,142400,124135113,1249,1249,1249,1249,300
|
|
20240508,142300,123760413,1254,1254,1254,1254,0
|
|
20240508,142200,123760413,1254,1254,1254,1254,0
|
|
20240508,142100,123760413,1254,1254,1254,1254,0
|
|
20240508,142000,123760413,1254,1254,1254,1254,435
|
|
20240508,141900,123214923,1254,1254,1254,1254,0
|
|
20240508,141800,123214923,1254,1254,1254,1254,0
|
|
20240508,141700,123214923,1254,1254,1254,1254,1000
|
|
20240508,141600,121960923,1254,1254,1254,1254,0
|
|
20240508,141500,121960923,1254,1254,1254,1254,0
|
|
20240508,141400,121960923,1254,1254,1254,1254,0
|
|
20240508,141300,121960923,1254,1254,1254,1254,0
|
|
20240508,141200,121960923,1254,1254,1254,1254,500
|
|
20240508,141100,121333923,1254,1254,1254,1254,2000
|
|
20240508,141000,118825923,1254,1254,1254,1254,0
|
|
20240508,140900,118825923,1254,1254,1254,1254,0
|
|
20240508,140800,118825923,1254,1254,1254,1254,0
|
|
20240508,140700,118825923,1254,1254,1254,1254,0
|
|
20240508,140600,118825923,1254,1254,1254,1254,0
|
|
20240508,140500,118825923,1254,1254,1254,1254,5
|
|
20240508,140400,118819653,1254,1254,1254,1254,1
|
|
20240508,140300,118818399,1249,1249,1249,1249,0
|
|
20240508,140200,118818399,1249,1249,1249,1249,0
|
|
20240508,140100,118818399,1249,1251,1251,1249,1164
|
|
20240508,140000,117363299,1254,1254,1254,1254,0
|
|
20240508,135900,117363299,1254,1254,1254,1254,0
|
|
20240508,135800,117363299,1254,1254,1254,1254,0
|
|
20240508,135700,117363299,1254,1254,1254,1254,0
|
|
20240508,135600,117363299,1254,1254,1254,1254,0
|
|
20240508,135500,117363299,1254,1254,1254,1254,0
|
|
20240508,135400,117363299,1254,1254,1254,1254,0
|
|
20240508,135300,117363299,1254,1254,1254,1254,0
|
|
20240508,135200,117363299,1254,1254,1254,1254,0
|
|
20240508,135100,117363299,1254,1254,1254,1254,0
|
|
20240508,135000,117363299,1254,1254,1254,1254,0
|
|
20240508,134900,117363299,1254,1254,1254,1254,0
|
|
20240508,134800,117363299,1254,1254,1254,1254,0
|
|
20240508,134700,117363299,1254,1254,1254,1254,0
|
|
20240508,134600,117363299,1254,1254,1254,1254,0
|
|
20240508,134500,117363299,1254,1254,1254,1254,0
|
|
20240508,134400,117363299,1254,1254,1254,1254,0
|
|
20240508,134300,117363299,1254,1252,1254,1252,500
|
|
20240508,134200,116736886,1258,1258,1258,1258,0
|
|
20240508,134100,116736886,1258,1258,1258,1258,0
|
|
20240508,134000,116736886,1258,1258,1258,1258,0
|
|
20240508,133900,116736886,1258,1258,1258,1258,0
|
|
20240508,133800,116736886,1258,1258,1258,1258,0
|
|
20240508,133700,116736886,1258,1258,1258,1258,0
|
|
20240508,133600,116736886,1258,1258,1258,1258,0
|
|
20240508,133500,116736886,1258,1258,1258,1258,0
|
|
20240508,133400,116736886,1258,1258,1258,1258,1
|
|
20240508,133300,116735628,1251,1251,1251,1251,0
|
|
20240508,133200,116735628,1251,1251,1251,1251,0
|
|
20240508,133100,116735628,1251,1251,1251,1251,500
|
|
20240508,133000,116110128,1251,1251,1251,1251,1599
|
|
20240508,132900,114109779,1251,1251,1251,1251,0
|
|
20240508,132800,114109779,1251,1253,1253,1251,2000
|
|
20240508,132700,111607455,1251,1251,1251,1251,0
|
|
20240508,132600,111607455,1251,1251,1251,1251,0
|
|
20240508,132500,111607455,1251,1257,1257,1251,591
|
|
20240508,132400,110868035,1257,1257,1257,1257,0
|
|
20240508,132300,110868035,1257,1257,1257,1257,0
|
|
20240508,132200,110868035,1257,1257,1257,1257,0
|
|
20240508,132100,110868035,1257,1257,1257,1257,0
|
|
20240508,132000,110868035,1257,1257,1257,1257,0
|
|
20240508,131900,110868035,1257,1257,1257,1257,0
|
|
20240508,131800,110868035,1257,1257,1257,1257,0
|
|
20240508,131700,110868035,1257,1257,1257,1257,0
|
|
20240508,131600,110868035,1257,1257,1257,1257,0
|
|
20240508,131500,110868035,1257,1257,1257,1257,0
|
|
20240508,131400,110868035,1257,1257,1257,1257,0
|
|
20240508,131300,110868035,1257,1257,1257,1257,0
|
|
20240508,131200,110868035,1257,1257,1257,1257,0
|
|
20240508,131100,110868035,1257,1257,1257,1257,0
|
|
20240508,131000,110868035,1257,1257,1257,1257,0
|
|
20240508,130900,110868035,1257,1257,1257,1257,1
|
|
20240508,130800,110866778,1266,1266,1266,1266,0
|
|
20240508,130700,110866778,1266,1266,1266,1266,0
|
|
20240508,130600,110866778,1266,1266,1266,1266,0
|
|
20240508,130500,110866778,1266,1266,1266,1266,0
|
|
20240508,130400,110866778,1266,1256,1266,1256,1107
|
|
20240508,130300,109470880,1256,1256,1256,1256,0
|
|
20240508,130200,109470880,1256,1256,1256,1256,100
|
|
20240508,130100,109345280,1251,1251,1251,1251,0
|
|
20240508,130000,109345280,1251,1257,1257,1251,101
|
|
20240508,125900,109218329,1250,1250,1250,1250,0
|
|
20240508,125800,109218329,1250,1250,1250,1250,0
|
|
20240508,125700,109218329,1250,1251,1251,1250,612
|
|
20240508,125600,108453293,1251,1251,1251,1251,0
|
|
20240508,125500,108453293,1251,1251,1251,1251,101
|
|
20240508,125400,108326942,1252,1253,1253,1251,1965
|
|
20240508,125300,105867560,1253,1255,1255,1253,300
|
|
20240508,125200,105491277,1259,1259,1259,1259,2
|
|
20240508,125100,105488759,1259,1259,1259,1259,0
|
|
20240508,125000,105488759,1259,1259,1259,1259,1
|
|
20240508,124900,105487500,1259,1259,1259,1259,2
|
|
20240508,124800,105484982,1259,1259,1259,1259,120
|
|
20240508,124700,105333902,1253,1253,1253,1253,0
|
|
20240508,124600,105333902,1253,1253,1253,1253,0
|
|
20240508,124500,105333902,1253,1253,1253,1253,0
|
|
20240508,124400,105333902,1253,1253,1253,1253,0
|
|
20240508,124300,105333902,1253,1253,1253,1253,0
|
|
20240508,124200,105333902,1253,1253,1253,1253,1
|
|
20240508,124100,105332649,1259,1259,1259,1259,40
|
|
20240508,124000,105282289,1259,1259,1259,1259,0
|
|
20240508,123900,105282289,1259,1259,1259,1259,40
|
|
20240508,123800,105231929,1252,1252,1252,1252,52
|
|
20240508,123700,105166825,1252,1252,1252,1252,0
|
|
20240508,123600,105166825,1252,1252,1252,1252,0
|
|
20240508,123500,105166825,1252,1252,1252,1252,0
|
|
20240508,123400,105166825,1252,1252,1252,1252,1
|
|
20240508,123300,105165573,1261,1261,1261,1261,100
|
|
20240508,123200,105039473,1265,1265,1265,1265,0
|
|
20240508,123100,105039473,1265,1265,1265,1265,20
|
|
20240508,123000,105014173,1251,1260,1260,1251,2503
|
|
20240508,122900,101872645,1259,1259,1259,1259,0
|
|
20240508,122800,101872645,1259,1259,1259,1259,0
|
|
20240508,122700,101872645,1259,1259,1259,1259,0
|
|
20240508,122600,101872645,1259,1259,1259,1259,0
|
|
20240508,122500,101872645,1259,1259,1259,1259,0
|
|
20240508,122400,101872645,1259,1259,1259,1259,0
|
|
20240508,122300,101872645,1259,1261,1261,1259,579
|
|
20240508,122200,101142778,1264,1262,1264,1261,112
|
|
20240508,122100,101001501,1261,1261,1261,1261,0
|
|
20240508,122000,101001501,1261,1261,1261,1261,0
|
|
20240508,121900,101001501,1261,1261,1261,1261,0
|
|
20240508,121800,101001501,1261,1261,1261,1261,0
|
|
20240508,121700,101001501,1261,1261,1261,1261,0
|
|
20240508,121600,101001501,1261,1261,1261,1261,0
|
|
20240508,121500,101001501,1261,1261,1261,1261,0
|
|
20240508,121400,101001501,1261,1261,1261,1261,200
|
|
20240508,121300,100749301,1261,1261,1261,1261,0
|
|
20240508,121200,100749301,1261,1261,1261,1261,0
|
|
20240508,121100,100749301,1261,1261,1261,1261,0
|
|
20240508,121000,100749301,1261,1261,1261,1261,318
|
|
20240508,120900,100348303,1263,1263,1263,1263,0
|
|
20240508,120800,100348303,1263,1263,1263,1263,0
|
|
20240508,120700,100348303,1263,1263,1263,1263,1
|
|
20240508,120600,100347040,1263,1262,1263,1262,882
|
|
20240508,120500,99233907,1262,1263,1263,1262,180
|
|
20240508,120400,99006727,1266,1266,1266,1266,0
|
|
20240508,120300,99006727,1266,1266,1266,1266,1
|
|
20240508,120200,99005461,1262,1262,1262,1262,107
|
|
20240508,120100,98870427,1261,1261,1261,1261,45
|
|
20240508,120000,98813682,1261,1261,1261,1261,41
|
|
20240508,115900,98761981,1267,1267,1267,1267,0
|
|
20240508,115800,98761981,1267,1267,1267,1267,0
|
|
20240508,115700,98761981,1267,1267,1267,1267,0
|
|
20240508,115600,98761981,1267,1267,1267,1267,0
|
|
20240508,115500,98761981,1267,1267,1267,1267,0
|
|
20240508,115400,98761981,1267,1267,1267,1267,0
|
|
20240508,115300,98761981,1267,1267,1267,1267,0
|
|
20240508,115200,98761981,1267,1267,1267,1267,0
|
|
20240508,115100,98761981,1267,1267,1267,1267,0
|
|
20240508,115000,98761981,1267,1267,1267,1267,0
|
|
20240508,114900,98761981,1267,1267,1267,1267,0
|
|
20240508,114800,98761981,1267,1267,1267,1267,0
|
|
20240508,114700,98761981,1267,1267,1267,1267,0
|
|
20240508,114600,98761981,1267,1267,1267,1267,0
|
|
20240508,114500,98761981,1267,1267,1267,1267,0
|
|
20240508,114400,98761981,1267,1267,1267,1267,0
|
|
20240508,114300,98761981,1267,1261,1267,1261,11
|
|
20240508,114200,98748098,1261,1261,1261,1261,0
|
|
20240508,114100,98748098,1261,1261,1261,1261,0
|
|
20240508,114000,98748098,1261,1261,1261,1261,0
|
|
20240508,113900,98748098,1261,1260,1261,1260,122
|
|
20240508,113800,98594328,1261,1261,1261,1261,0
|
|
20240508,113700,98594328,1261,1261,1261,1261,0
|
|
20240508,113600,98594328,1261,1261,1261,1261,0
|
|
20240508,113500,98594328,1261,1261,1261,1261,0
|
|
20240508,113400,98594328,1261,1261,1261,1261,0
|
|
20240508,113300,98594328,1261,1261,1261,1261,0
|
|
20240508,113200,98594328,1261,1261,1261,1261,0
|
|
20240508,113100,98594328,1261,1261,1261,1261,0
|
|
20240508,113000,98594328,1261,1261,1261,1261,935
|
|
20240508,112900,97415293,1265,1265,1265,1265,0
|
|
20240508,112800,97415293,1265,1265,1265,1265,2
|
|
20240508,112700,97412763,1261,1261,1261,1261,0
|
|
20240508,112600,97412763,1261,1261,1261,1261,0
|
|
20240508,112500,97412763,1261,1264,1264,1261,323
|
|
20240508,112400,97004494,1261,1261,1261,1261,93
|
|
20240508,112300,96887221,1261,1261,1261,1261,1
|
|
20240508,112200,96885960,1265,1265,1265,1265,1340
|
|
20240508,112100,95190860,1265,1265,1265,1265,0
|
|
20240508,112000,95190860,1265,1265,1265,1265,0
|
|
20240508,111900,95190860,1265,1265,1265,1265,0
|
|
20240508,111800,95190860,1265,1265,1265,1265,0
|
|
20240508,111700,95190860,1265,1265,1265,1265,0
|
|
20240508,111600,95190860,1265,1265,1265,1265,0
|
|
20240508,111500,95190860,1265,1265,1265,1265,0
|
|
20240508,111400,95190860,1265,1265,1265,1265,2
|
|
20240508,111300,95188330,1260,1260,1260,1260,0
|
|
20240508,111200,95188330,1260,1260,1260,1260,0
|
|
20240508,111100,95188330,1260,1260,1260,1260,0
|
|
20240508,111000,95188330,1260,1260,1260,1260,0
|
|
20240508,110900,95188330,1260,1260,1260,1260,0
|
|
20240508,110800,95188330,1260,1265,1265,1260,9
|
|
20240508,110700,95176980,1266,1266,1266,1266,0
|
|
20240508,110600,95176980,1266,1266,1266,1266,1
|
|
20240508,110500,95175714,1260,1260,1260,1260,0
|
|
20240508,110400,95175714,1260,1260,1260,1260,0
|
|
20240508,110300,95175714,1260,1260,1260,1260,42
|
|
20240508,110200,95122794,1265,1265,1265,1265,0
|
|
20240508,110100,95122794,1265,1260,1265,1260,32
|
|
20240508,110000,95082469,1260,1260,1260,1260,0
|
|
20240508,105900,95082469,1260,1260,1260,1260,0
|
|
20240508,105800,95082469,1260,1253,1260,1253,2
|
|
20240508,105700,95079956,1252,1259,1259,1252,206
|
|
20240508,105600,94822002,1251,1251,1251,1251,0
|
|
20240508,105500,94822002,1251,1251,1251,1251,0
|
|
20240508,105400,94822002,1251,1251,1251,1251,1
|
|
20240508,105300,94820751,1260,1260,1260,1260,100
|
|
20240508,105200,94694751,1260,1260,1260,1260,1
|
|
20240508,105100,94693491,1251,1251,1251,1251,0
|
|
20240508,105000,94693491,1251,1251,1251,1251,100
|
|
20240508,104900,94568391,1253,1253,1253,1253,4
|
|
20240508,104800,94563379,1250,1259,1259,1250,807
|
|
20240508,104700,93550754,1266,1266,1266,1266,0
|
|
20240508,104600,93550754,1266,1266,1266,1266,0
|
|
20240508,104500,93550754,1266,1266,1266,1266,0
|
|
20240508,104400,93550754,1266,1266,1266,1266,0
|
|
20240508,104300,93550754,1266,1266,1266,1266,0
|
|
20240508,104200,93550754,1266,1266,1266,1266,0
|
|
20240508,104100,93550754,1266,1266,1266,1266,200
|
|
20240508,104000,93297554,1266,1260,1266,1259,601
|
|
20240508,103900,92539995,1266,1266,1266,1266,200
|
|
20240508,103800,92286795,1266,1266,1266,1266,0
|
|
20240508,103700,92286795,1266,1266,1266,1266,0
|
|
20240508,103600,92286795,1266,1266,1266,1266,0
|
|
20240508,103500,92286795,1266,1266,1266,1266,0
|
|
20240508,103400,92286795,1266,1266,1266,1266,50
|
|
20240508,103300,92223495,1266,1266,1266,1266,50
|
|
20240508,103200,92160195,1267,1267,1267,1267,70
|
|
20240508,103100,92071505,1259,1270,1270,1259,733
|
|
20240508,103000,91146815,1270,1271,1271,1270,10
|
|
20240508,102900,91134114,1260,1267,1267,1260,8793
|
|
20240508,102800,80017827,1278,1278,1278,1278,0
|
|
20240508,102700,80017827,1278,1278,1278,1278,0
|
|
20240508,102600,80017827,1278,1278,1278,1278,1
|
|
20240508,102500,80016549,1267,1267,1267,1267,0
|
|
20240508,102400,80016549,1267,1267,1267,1267,0
|
|
20240508,102300,80016549,1267,1267,1267,1267,0
|
|
20240508,102200,80016549,1267,1267,1267,1267,1005
|
|
20240508,102100,78743214,1267,1267,1267,1267,0
|
|
20240508,102000,78743214,1267,1267,1267,1267,0
|
|
20240508,101900,78743214,1267,1267,1267,1267,1214
|
|
20240508,101800,77205076,1267,1267,1267,1267,0
|
|
20240508,101700,77205076,1267,1267,1267,1267,0
|
|
20240508,101600,77205076,1267,1270,1270,1267,1833
|
|
20240508,101500,74877256,1270,1271,1271,1270,974
|
|
20240508,101400,73639599,1278,1278,1278,1278,0
|
|
20240508,101300,73639599,1278,1278,1278,1278,0
|
|
20240508,101200,73639599,1278,1278,1278,1278,1
|
|
20240508,101100,73638321,1277,1278,1278,1277,2
|
|
20240508,101000,73635766,1279,1279,1279,1279,0
|
|
20240508,100900,73635766,1279,1279,1279,1279,0
|
|
20240508,100800,73635766,1279,1279,1279,1279,0
|
|
20240508,100700,73635766,1279,1279,1279,1279,0
|
|
20240508,100600,73635766,1279,1279,1279,1279,0
|
|
20240508,100500,73635766,1279,1279,1279,1279,0
|
|
20240508,100400,73635766,1279,1274,1279,1274,910
|
|
20240508,100300,72476271,1273,1273,1273,1272,12
|
|
20240508,100200,72460996,1273,1273,1273,1273,8
|
|
20240508,100100,72450812,1272,1272,1272,1272,2
|
|
20240508,100000,72448268,1273,1268,1273,1268,13
|
|
20240508,095900,72431779,1271,1271,1271,1271,0
|
|
20240508,095800,72431779,1271,1271,1271,1271,0
|
|
20240508,095700,72431779,1271,1272,1272,1271,274
|
|
20240508,095600,72083505,1272,1272,1272,1272,0
|
|
20240508,095500,72083505,1272,1272,1272,1272,10
|
|
20240508,095400,72070785,1273,1273,1273,1273,10
|
|
20240508,095300,72058055,1274,1274,1274,1274,0
|
|
20240508,095200,72058055,1274,1274,1274,1274,0
|
|
20240508,095100,72058055,1274,1274,1274,1274,5
|
|
20240508,095000,72051685,1273,1273,1273,1273,116
|
|
20240508,094900,71904017,1274,1274,1274,1274,0
|
|
20240508,094800,71904017,1274,1274,1274,1274,10
|
|
20240508,094700,71891277,1278,1278,1278,1278,0
|
|
20240508,094600,71891277,1278,1278,1278,1278,0
|
|
20240508,094500,71891277,1278,1278,1278,1278,1
|
|
20240508,094400,71889999,1274,1274,1274,1274,10
|
|
20240508,094300,71877259,1279,1279,1279,1279,0
|
|
20240508,094200,71877259,1279,1279,1279,1279,0
|
|
20240508,094100,71877259,1279,1279,1279,1279,0
|
|
20240508,094000,71877259,1279,1279,1279,1279,200
|
|
20240508,093900,71621459,1279,1279,1279,1279,0
|
|
20240508,093800,71621459,1279,1279,1279,1279,0
|
|
20240508,093700,71621459,1279,1279,1279,1279,0
|
|
20240508,093600,71621459,1279,1279,1279,1279,0
|
|
20240508,093500,71621459,1279,1279,1279,1279,0
|
|
20240508,093400,71621459,1279,1279,1279,1279,1
|
|
20240508,093300,71620180,1280,1280,1280,1280,0
|
|
20240508,093200,71620180,1280,1280,1280,1280,0
|
|
20240508,093100,71620180,1280,1280,1280,1280,0
|
|
20240508,093000,71620180,1280,1280,1280,1280,0
|
|
20240508,092900,71620180,1280,1280,1280,1280,1
|
|
20240508,092800,71618900,1280,1278,1281,1278,629
|
|
20240508,092700,70814351,1271,1277,1277,1271,765
|
|
20240508,092600,69840301,1284,1284,1284,1284,0
|
|
20240508,092500,69840301,1284,1284,1284,1284,0
|
|
20240508,092400,69840301,1284,1284,1284,1284,0
|
|
20240508,092300,69840301,1284,1277,1284,1277,450
|
|
20240508,092200,69263312,1277,1277,1277,1277,265
|
|
20240508,092100,68924907,1285,1285,1285,1285,183
|
|
20240508,092000,68689752,1285,1285,1285,1285,30
|
|
20240508,091900,68651202,1285,1261,1285,1261,2958
|
|
20240508,091800,64884272,1267,1261,1267,1256,817
|
|
20240508,091700,63855407,1267,1255,1267,1251,308
|
|
20240508,091600,63469575,1255,1255,1264,1255,107
|
|
20240508,091500,63335281,1264,1264,1267,1264,886
|
|
20240508,091400,62214212,1264,1263,1266,1250,1483
|
|
20240508,091300,60348694,1252,1259,1264,1252,120
|
|
20240508,091200,60197294,1251,1251,1251,1251,0
|
|
20240508,091100,60197294,1251,1251,1251,1251,89
|
|
20240508,091000,60085955,1251,1250,1251,1250,419
|
|
20240508,090900,59561959,1241,1242,1245,1241,2163
|
|
20240508,090800,56873847,1243,1251,1251,1235,519
|
|
20240508,090700,56229224,1251,1257,1257,1250,4747
|
|
20240508,090600,50273365,1257,1275,1286,1257,4192
|
|
20240508,090500,44961875,1275,1289,1291,1274,4902
|
|
20240508,090400,38672446,1290,1320,1320,1290,3337
|
|
20240508,090300,34327343,1330,1340,1340,1279,6338
|
|
20240508,090200,25995151,1340,1340,1340,1340,16023
|
|
20240508,090100,4524331,1340,1340,1340,1340,0
|
|
20240508,090000,4524331,1340,1270,1340,1270,3555
|