607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,190400,66867715,1188,1188,1188,1188,3000
|
|
20240523,190300,66867715,1188,1188,1188,1188,0
|
|
20240523,190200,66867715,1188,1188,1188,1188,0
|
|
20240523,190100,66867715,1188,1188,1188,1188,0
|
|
20240523,190000,66867715,1188,1188,1188,1188,0
|
|
20240523,185900,66867715,1188,1188,1188,1188,0
|
|
20240523,185800,66867715,1188,1188,1188,1188,0
|
|
20240523,185700,66867715,1188,1188,1188,1188,0
|
|
20240523,185600,66867715,1188,1188,1188,1188,0
|
|
20240523,185500,66867715,1188,1188,1188,1188,0
|
|
20240523,185400,66867715,1188,1188,1188,1188,0
|
|
20240523,185300,66867715,1188,1188,1188,1188,0
|
|
20240523,185200,66867715,1188,1188,1188,1188,0
|
|
20240523,185100,66867715,1188,1188,1188,1188,0
|
|
20240523,185000,66867715,1188,1188,1188,1188,0
|
|
20240523,184900,66867715,1188,1188,1188,1188,0
|
|
20240523,184800,66867715,1188,1188,1188,1188,0
|
|
20240523,184700,66867715,1188,1188,1188,1188,0
|
|
20240523,184600,66867715,1188,1188,1188,1188,0
|
|
20240523,184500,66867715,1188,1188,1188,1188,0
|
|
20240523,184400,66867715,1188,1188,1188,1188,0
|
|
20240523,184300,66867715,1188,1188,1188,1188,0
|
|
20240523,184200,66867715,1188,1188,1188,1188,0
|
|
20240523,184100,66867715,1188,1188,1188,1188,0
|
|
20240523,184000,66867715,1188,1188,1188,1188,0
|
|
20240523,183900,66867715,1188,1188,1188,1188,0
|
|
20240523,183800,66867715,1188,1188,1188,1188,0
|
|
20240523,183700,66867715,1188,1188,1188,1188,0
|
|
20240523,183600,66867715,1188,1188,1188,1188,0
|
|
20240523,183500,66867715,1188,1188,1188,1188,0
|
|
20240523,183400,66867715,1188,1188,1188,1188,3000
|
|
20240523,183300,66867715,1188,1188,1188,1188,0
|
|
20240523,183200,66867715,1188,1188,1188,1188,0
|
|
20240523,183100,66867715,1188,1188,1188,1188,0
|
|
20240523,183000,66867715,1188,1188,1188,1188,0
|
|
20240523,182900,66867715,1188,1188,1188,1188,0
|
|
20240523,182800,66867715,1188,1188,1188,1188,0
|
|
20240523,182700,66867715,1188,1188,1188,1188,0
|
|
20240523,182600,66867715,1188,1188,1188,1188,0
|
|
20240523,182500,66867715,1188,1188,1188,1188,0
|
|
20240523,182400,66867715,1188,1188,1188,1188,0
|
|
20240523,182300,66867715,1188,1188,1188,1188,0
|
|
20240523,182200,66867715,1188,1188,1188,1188,0
|
|
20240523,182100,66867715,1188,1188,1188,1188,0
|
|
20240523,182000,66867715,1188,1188,1188,1188,0
|
|
20240523,181900,66867715,1188,1188,1188,1188,0
|
|
20240523,181800,66867715,1188,1188,1188,1188,0
|
|
20240523,181700,66867715,1188,1188,1188,1188,0
|
|
20240523,181600,66867715,1188,1188,1188,1188,0
|
|
20240523,181500,66867715,1188,1188,1188,1188,0
|
|
20240523,181400,66867715,1188,1188,1188,1188,0
|
|
20240523,181300,66867715,1188,1188,1188,1188,0
|
|
20240523,181200,66867715,1188,1188,1188,1188,0
|
|
20240523,181100,66867715,1188,1188,1188,1188,0
|
|
20240523,181000,66867715,1188,1188,1188,1188,0
|
|
20240523,180900,66867715,1188,1188,1188,1188,0
|
|
20240523,180800,66867715,1188,1188,1188,1188,0
|
|
20240523,180700,66867715,1188,1188,1188,1188,0
|
|
20240523,180600,66867715,1188,1188,1188,1188,0
|
|
20240523,180500,66867715,1188,1188,1188,1188,0
|
|
20240523,180400,66867715,1188,1188,1188,1188,3000
|
|
20240523,180300,66867715,1188,1188,1188,1188,0
|
|
20240523,180200,66867715,1188,1188,1188,1188,0
|
|
20240523,180100,66867715,1188,1188,1188,1188,0
|
|
20240523,180000,66867715,1188,1188,1188,1188,0
|
|
20240523,175900,66867715,1188,1188,1188,1188,0
|
|
20240523,175800,66867715,1188,1188,1188,1188,0
|
|
20240523,175700,66867715,1188,1188,1188,1188,0
|
|
20240523,175600,66867715,1188,1188,1188,1188,0
|
|
20240523,175500,66867715,1188,1188,1188,1188,0
|
|
20240523,175400,66867715,1188,1188,1188,1188,0
|
|
20240523,175300,66867715,1188,1188,1188,1188,0
|
|
20240523,175200,66867715,1188,1188,1188,1188,0
|
|
20240523,175100,66867715,1188,1188,1188,1188,0
|
|
20240523,175000,66867715,1188,1188,1188,1188,0
|
|
20240523,174900,66867715,1188,1188,1188,1188,0
|
|
20240523,174800,66867715,1188,1188,1188,1188,0
|
|
20240523,174700,66867715,1188,1188,1188,1188,0
|
|
20240523,174600,66867715,1188,1188,1188,1188,0
|
|
20240523,174500,66867715,1188,1188,1188,1188,0
|
|
20240523,174400,66867715,1188,1188,1188,1188,0
|
|
20240523,174300,66867715,1188,1188,1188,1188,0
|
|
20240523,174200,66867715,1188,1188,1188,1188,0
|
|
20240523,174100,66867715,1188,1188,1188,1188,0
|
|
20240523,174000,66867715,1188,1188,1188,1188,0
|
|
20240523,173900,66867715,1188,1188,1188,1188,0
|
|
20240523,173800,66867715,1188,1188,1188,1188,0
|
|
20240523,173700,66867715,1188,1188,1188,1188,0
|
|
20240523,173600,66867715,1188,1188,1188,1188,0
|
|
20240523,173500,66867715,1188,1188,1188,1188,0
|
|
20240523,173400,66867715,1188,1188,1188,1188,3000
|
|
20240523,173300,66867715,1188,1188,1188,1188,0
|
|
20240523,173200,66867715,1188,1188,1188,1188,0
|
|
20240523,173100,66867715,1188,1188,1188,1188,0
|
|
20240523,173000,66867715,1188,1188,1188,1188,0
|
|
20240523,172900,66867715,1188,1188,1188,1188,0
|
|
20240523,172800,66867715,1188,1188,1188,1188,0
|
|
20240523,172700,66867715,1188,1188,1188,1188,0
|
|
20240523,172600,66867715,1188,1188,1188,1188,0
|
|
20240523,172500,66867715,1188,1188,1188,1188,0
|
|
20240523,172400,66867715,1188,1188,1188,1188,0
|
|
20240523,172300,66867715,1188,1188,1188,1188,0
|
|
20240523,172200,66867715,1188,1188,1188,1188,0
|
|
20240523,172100,66867715,1188,1188,1188,1188,0
|
|
20240523,172000,66867715,1188,1188,1188,1188,0
|
|
20240523,171900,66867715,1188,1188,1188,1188,0
|
|
20240523,171800,66867715,1188,1188,1188,1188,0
|
|
20240523,171700,66867715,1188,1188,1188,1188,0
|
|
20240523,171600,66867715,1188,1188,1188,1188,0
|
|
20240523,171500,66867715,1188,1188,1188,1188,0
|
|
20240523,171400,66867715,1188,1188,1188,1188,0
|
|
20240523,171300,66867715,1188,1188,1188,1188,0
|
|
20240523,171200,66867715,1188,1188,1188,1188,0
|
|
20240523,171100,66867715,1188,1188,1188,1188,0
|
|
20240523,171000,66867715,1188,1188,1188,1188,0
|
|
20240523,170900,66867715,1188,1188,1188,1188,0
|
|
20240523,170800,66867715,1188,1188,1188,1188,0
|
|
20240523,170700,66867715,1188,1188,1188,1188,0
|
|
20240523,170600,66867715,1188,1188,1188,1188,0
|
|
20240523,170500,66867715,1188,1188,1188,1188,0
|
|
20240523,170400,66867715,1188,1188,1188,1188,3000
|
|
20240523,170300,66867715,1188,1188,1188,1188,0
|
|
20240523,170200,66867715,1188,1188,1188,1188,0
|
|
20240523,170100,66867715,1188,1188,1188,1188,0
|
|
20240523,170000,66867715,1188,1188,1188,1188,0
|
|
20240523,165900,66867715,1188,1188,1188,1188,0
|
|
20240523,165800,66867715,1188,1188,1188,1188,0
|
|
20240523,165700,66867715,1188,1188,1188,1188,0
|
|
20240523,165600,66867715,1188,1188,1188,1188,0
|
|
20240523,165500,66867715,1188,1188,1188,1188,0
|
|
20240523,165400,66867715,1188,1188,1188,1188,0
|
|
20240523,165300,66867715,1188,1188,1188,1188,0
|
|
20240523,165200,66867715,1188,1188,1188,1188,0
|
|
20240523,165100,66867715,1188,1188,1188,1188,0
|
|
20240523,165000,66867715,1188,1188,1188,1188,0
|
|
20240523,164900,66867715,1188,1188,1188,1188,0
|
|
20240523,164800,66867715,1188,1188,1188,1188,0
|
|
20240523,164700,66867715,1188,1188,1188,1188,0
|
|
20240523,164600,66867715,1188,1188,1188,1188,0
|
|
20240523,164500,66867715,1188,1188,1188,1188,0
|
|
20240523,164400,66867715,1188,1188,1188,1188,0
|
|
20240523,164300,66867715,1188,1188,1188,1188,0
|
|
20240523,164200,66867715,1188,1188,1188,1188,0
|
|
20240523,164100,66867715,1188,1188,1188,1188,0
|
|
20240523,164000,66867715,1188,1188,1188,1188,0
|
|
20240523,163900,66867715,1188,1188,1188,1188,0
|
|
20240523,163800,66867715,1188,1188,1188,1188,0
|
|
20240523,163700,66867715,1188,1188,1188,1188,0
|
|
20240523,163600,66867715,1188,1188,1188,1188,0
|
|
20240523,163500,66867715,1188,1188,1188,1188,0
|
|
20240523,163400,66867715,1188,1188,1188,1188,3000
|
|
20240523,163300,66867715,1188,1188,1188,1188,0
|
|
20240523,163200,66867715,1188,1188,1188,1188,0
|
|
20240523,163100,66867715,1188,1188,1188,1188,0
|
|
20240523,163000,66867715,1188,1188,1188,1188,0
|
|
20240523,162900,66867715,1188,1188,1188,1188,0
|
|
20240523,162800,66867715,1188,1188,1188,1188,0
|
|
20240523,162700,66867715,1188,1188,1188,1188,0
|
|
20240523,162600,66867715,1188,1188,1188,1188,0
|
|
20240523,162500,66867715,1188,1188,1188,1188,0
|
|
20240523,162400,66867715,1188,1188,1188,1188,0
|
|
20240523,162300,66867715,1188,1188,1188,1188,0
|
|
20240523,162200,66867715,1188,1188,1188,1188,0
|
|
20240523,162100,66867715,1188,1188,1188,1188,0
|
|
20240523,162000,66867715,1188,1188,1188,1188,0
|
|
20240523,161900,66867715,1188,1188,1188,1188,0
|
|
20240523,161800,66867715,1188,1188,1188,1188,0
|
|
20240523,161700,66867715,1188,1188,1188,1188,0
|
|
20240523,161600,66867715,1188,1188,1188,1188,0
|
|
20240523,161500,66867715,1188,1188,1188,1188,0
|
|
20240523,161400,66867715,1188,1188,1188,1188,0
|
|
20240523,161300,66867715,1188,1188,1188,1188,0
|
|
20240523,161200,66867715,1188,1188,1188,1188,0
|
|
20240523,161100,66867715,1188,1188,1188,1188,0
|
|
20240523,161000,66867715,1188,1188,1188,1188,0
|
|
20240523,160900,66867715,1188,1188,1188,1188,0
|
|
20240523,160800,66867715,1188,1188,1188,1188,0
|
|
20240523,160700,66867715,1188,1188,1188,1188,0
|
|
20240523,160600,66867715,1188,1188,1188,1188,0
|
|
20240523,160500,66867715,1188,1188,1188,1188,0
|
|
20240523,160400,66867715,1188,1188,1188,1188,3000
|
|
20240523,160300,66867715,1188,1188,1188,1188,0
|
|
20240523,160200,66867715,1188,1188,1188,1188,0
|
|
20240523,160100,66867715,1188,1188,1188,1188,0
|
|
20240523,160000,66867715,1188,1188,1188,1188,0
|
|
20240523,155900,66867715,1188,1188,1188,1188,0
|
|
20240523,155800,66867715,1188,1188,1188,1188,0
|
|
20240523,155700,66867715,1188,1188,1188,1188,0
|
|
20240523,155600,66867715,1188,1188,1188,1188,0
|
|
20240523,155500,66867715,1188,1188,1188,1188,0
|
|
20240523,155400,66867715,1188,1188,1188,1188,0
|
|
20240523,155300,66867715,1188,1188,1188,1188,0
|
|
20240523,155200,66867715,1188,1188,1188,1188,0
|
|
20240523,155100,66867715,1188,1188,1188,1188,0
|
|
20240523,155000,66867715,1188,1188,1188,1188,0
|
|
20240523,154900,66867715,1188,1188,1188,1188,0
|
|
20240523,154800,66867715,1188,1188,1188,1188,0
|
|
20240523,154700,66867715,1188,1188,1188,1188,0
|
|
20240523,154600,66867715,1188,1188,1188,1188,0
|
|
20240523,154500,66867715,1188,1188,1188,1188,0
|
|
20240523,154400,66867715,1188,1188,1188,1188,0
|
|
20240523,154300,66867715,1188,1188,1188,1188,0
|
|
20240523,154200,66867715,1188,1188,1188,1188,0
|
|
20240523,154100,66867715,1188,1188,1188,1188,0
|
|
20240523,154000,66867715,1188,1188,1188,1188,0
|
|
20240523,153900,66867715,1188,1188,1188,1188,0
|
|
20240523,153800,66867715,1188,1188,1188,1188,0
|
|
20240523,153700,66867715,1188,1188,1188,1188,0
|
|
20240523,153600,66867715,1188,1188,1188,1188,0
|
|
20240523,153500,66867715,1188,1188,1188,1188,0
|
|
20240523,153400,66867715,1188,1188,1188,1188,3000
|
|
20240523,153300,66867715,1188,1188,1188,1188,0
|
|
20240523,153200,66867715,1188,1188,1188,1188,0
|
|
20240523,153100,66867715,1188,1188,1188,1188,0
|
|
20240523,153000,66867715,1188,1188,1188,1188,3000
|
|
20240523,152900,63303715,1190,1190,1190,1190,0
|
|
20240523,152800,63303715,1190,1190,1190,1190,0
|
|
20240523,152700,63303715,1190,1190,1190,1190,0
|
|
20240523,152600,63303715,1190,1190,1190,1190,0
|
|
20240523,152500,63303715,1190,1190,1190,1190,0
|
|
20240523,152400,63303715,1190,1190,1190,1190,0
|
|
20240523,152300,63303715,1190,1190,1190,1190,0
|
|
20240523,152200,63303715,1190,1190,1190,1190,0
|
|
20240523,152100,63303715,1190,1190,1190,1190,0
|
|
20240523,152000,63303715,1190,1190,1190,1190,0
|
|
20240523,151900,63303715,1190,1190,1190,1190,1000
|
|
20240523,151800,62113715,1190,1190,1190,1190,0
|
|
20240523,151700,62113715,1190,1190,1190,1190,0
|
|
20240523,151600,62113715,1190,1190,1190,1190,0
|
|
20240523,151500,62113715,1190,1190,1190,1190,5
|
|
20240523,151400,62107765,1190,1190,1190,1190,0
|
|
20240523,151300,62107765,1190,1190,1190,1190,0
|
|
20240523,151200,62107765,1190,1190,1190,1190,192
|
|
20240523,151100,61879285,1189,1190,1190,1189,2000
|
|
20240523,151000,59499337,1195,1195,1195,1195,0
|
|
20240523,150900,59499337,1195,1195,1195,1195,0
|
|
20240523,150800,59499337,1195,1195,1195,1195,0
|
|
20240523,150700,59499337,1195,1195,1195,1195,1
|
|
20240523,150600,59498142,1189,1189,1189,1189,0
|
|
20240523,150500,59498142,1189,1189,1189,1189,0
|
|
20240523,150400,59498142,1189,1189,1189,1189,0
|
|
20240523,150300,59498142,1189,1190,1190,1189,1000
|
|
20240523,150200,58308613,1191,1191,1191,1191,0
|
|
20240523,150100,58308613,1191,1191,1191,1191,1000
|
|
20240523,150000,57117613,1190,1190,1190,1190,0
|
|
20240523,145900,57117613,1190,1193,1193,1190,1500
|
|
20240523,145800,55331787,1193,1193,1193,1193,0
|
|
20240523,145700,55331787,1193,1193,1193,1193,0
|
|
20240523,145600,55331787,1193,1193,1193,1193,10
|
|
20240523,145500,55319857,1193,1193,1193,1193,5
|
|
20240523,145400,55313892,1193,1193,1193,1193,0
|
|
20240523,145300,55313892,1193,1193,1193,1193,0
|
|
20240523,145200,55313892,1193,1193,1193,1193,0
|
|
20240523,145100,55313892,1193,1194,1194,1193,1500
|
|
20240523,145000,53523431,1194,1194,1194,1194,39
|
|
20240523,144900,53476865,1194,1194,1194,1194,0
|
|
20240523,144800,53476865,1194,1198,1198,1194,23
|
|
20240523,144700,53449315,1198,1198,1198,1198,0
|
|
20240523,144600,53449315,1198,1198,1198,1198,0
|
|
20240523,144500,53449315,1198,1198,1198,1198,0
|
|
20240523,144400,53449315,1198,1198,1198,1198,0
|
|
20240523,144300,53449315,1198,1198,1198,1198,0
|
|
20240523,144200,53449315,1198,1198,1198,1198,0
|
|
20240523,144100,53449315,1198,1198,1198,1198,0
|
|
20240523,144000,53449315,1198,1198,1198,1198,0
|
|
20240523,143900,53449315,1198,1198,1198,1198,1
|
|
20240523,143800,53448117,1198,1198,1198,1198,10
|
|
20240523,143700,53436137,1198,1198,1198,1198,88
|
|
20240523,143600,53330713,1198,1198,1198,1198,0
|
|
20240523,143500,53330713,1198,1198,1198,1198,0
|
|
20240523,143400,53330713,1198,1198,1198,1198,0
|
|
20240523,143300,53330713,1198,1198,1198,1198,0
|
|
20240523,143200,53330713,1198,1198,1198,1198,0
|
|
20240523,143100,53330713,1198,1198,1198,1198,0
|
|
20240523,143000,53330713,1198,1198,1198,1198,0
|
|
20240523,142900,53330713,1198,1198,1198,1198,0
|
|
20240523,142800,53330713,1198,1198,1198,1198,2336
|
|
20240523,142700,50532185,1198,1198,1198,1198,0
|
|
20240523,142600,50532185,1198,1198,1198,1198,0
|
|
20240523,142500,50532185,1198,1198,1198,1198,0
|
|
20240523,142400,50532185,1198,1198,1198,1198,0
|
|
20240523,142300,50532185,1198,1198,1198,1198,0
|
|
20240523,142200,50532185,1198,1198,1198,1198,0
|
|
20240523,142100,50532185,1198,1198,1198,1198,0
|
|
20240523,142000,50532185,1198,1198,1198,1198,0
|
|
20240523,141900,50532185,1198,1198,1198,1198,5
|
|
20240523,141800,50526195,1199,1199,1199,1199,0
|
|
20240523,141700,50526195,1199,1199,1199,1199,0
|
|
20240523,141600,50526195,1199,1199,1199,1199,0
|
|
20240523,141500,50526195,1199,1199,1199,1199,0
|
|
20240523,141400,50526195,1199,1199,1199,1199,0
|
|
20240523,141300,50526195,1199,1199,1199,1199,544
|
|
20240523,141200,49873939,1199,1199,1199,1199,0
|
|
20240523,141100,49873939,1199,1199,1199,1199,0
|
|
20240523,141000,49873939,1199,1199,1199,1199,0
|
|
20240523,140900,49873939,1199,1199,1199,1199,0
|
|
20240523,140800,49873939,1199,1199,1199,1199,0
|
|
20240523,140700,49873939,1199,1199,1199,1199,0
|
|
20240523,140600,49873939,1199,1199,1199,1199,0
|
|
20240523,140500,49873939,1199,1199,1199,1199,7
|
|
20240523,140400,49865546,1199,1199,1199,1199,84
|
|
20240523,140300,49764830,1199,1199,1199,1199,0
|
|
20240523,140200,49764830,1199,1199,1199,1199,0
|
|
20240523,140100,49764830,1199,1199,1199,1199,0
|
|
20240523,140000,49764830,1199,1199,1199,1199,0
|
|
20240523,135900,49764830,1199,1199,1199,1199,0
|
|
20240523,135800,49764830,1199,1199,1199,1199,0
|
|
20240523,135700,49764830,1199,1199,1199,1199,0
|
|
20240523,135600,49764830,1199,1199,1199,1199,1
|
|
20240523,135500,49763631,1193,1193,1193,1193,0
|
|
20240523,135400,49763631,1193,1193,1193,1193,0
|
|
20240523,135300,49763631,1193,1193,1193,1193,0
|
|
20240523,135200,49763631,1193,1193,1193,1193,0
|
|
20240523,135100,49763631,1193,1193,1193,1193,0
|
|
20240523,135000,49763631,1193,1193,1193,1193,0
|
|
20240523,134900,49763631,1193,1193,1193,1193,0
|
|
20240523,134800,49763631,1193,1193,1193,1193,0
|
|
20240523,134700,49763631,1193,1193,1193,1193,0
|
|
20240523,134600,49763631,1193,1193,1193,1193,0
|
|
20240523,134500,49763631,1193,1193,1193,1193,899
|
|
20240523,134400,48691124,1200,1200,1200,1200,0
|
|
20240523,134300,48691124,1200,1200,1200,1200,0
|
|
20240523,134200,48691124,1200,1200,1200,1200,4
|
|
20240523,134100,48686324,1200,1200,1200,1200,0
|
|
20240523,134000,48686324,1200,1200,1200,1200,0
|
|
20240523,133900,48686324,1200,1200,1200,1200,0
|
|
20240523,133800,48686324,1200,1200,1200,1200,0
|
|
20240523,133700,48686324,1200,1200,1200,1200,0
|
|
20240523,133600,48686324,1200,1200,1200,1200,190
|
|
20240523,133500,48458324,1200,1193,1200,1193,6
|
|
20240523,133400,48451159,1193,1193,1193,1193,16
|
|
20240523,133300,48432071,1200,1200,1200,1200,0
|
|
20240523,133200,48432071,1200,1200,1200,1200,0
|
|
20240523,133100,48432071,1200,1200,1200,1200,0
|
|
20240523,133000,48432071,1200,1200,1200,1200,0
|
|
20240523,132900,48432071,1200,1200,1200,1200,0
|
|
20240523,132800,48432071,1200,1200,1200,1200,0
|
|
20240523,132700,48432071,1200,1200,1200,1200,0
|
|
20240523,132600,48432071,1200,1200,1200,1200,0
|
|
20240523,132500,48432071,1200,1200,1200,1200,0
|
|
20240523,132400,48432071,1200,1200,1200,1200,0
|
|
20240523,132300,48432071,1200,1200,1200,1200,0
|
|
20240523,132200,48432071,1200,1200,1200,1200,0
|
|
20240523,132100,48432071,1200,1200,1200,1200,0
|
|
20240523,132000,48432071,1200,1200,1200,1200,0
|
|
20240523,131900,48432071,1200,1200,1200,1200,0
|
|
20240523,131800,48432071,1200,1200,1200,1200,0
|
|
20240523,131700,48432071,1200,1200,1200,1200,0
|
|
20240523,131600,48432071,1200,1200,1200,1200,0
|
|
20240523,131500,48432071,1200,1200,1200,1200,0
|
|
20240523,131400,48432071,1200,1200,1200,1200,0
|
|
20240523,131300,48432071,1200,1200,1200,1200,0
|
|
20240523,131200,48432071,1200,1200,1200,1200,0
|
|
20240523,131100,48432071,1200,1200,1200,1200,0
|
|
20240523,131000,48432071,1200,1195,1200,1195,1400
|
|
20240523,130900,46753133,1195,1193,1195,1193,2790
|
|
20240523,130800,43421919,1193,1193,1193,1193,0
|
|
20240523,130700,43421919,1193,1193,1193,1193,0
|
|
20240523,130600,43421919,1193,1193,1193,1193,0
|
|
20240523,130500,43421919,1193,1193,1193,1193,0
|
|
20240523,130400,43421919,1193,1193,1193,1193,0
|
|
20240523,130300,43421919,1193,1193,1193,1193,2
|
|
20240523,130200,43419533,1193,1193,1193,1193,0
|
|
20240523,130100,43419533,1193,1193,1193,1193,0
|
|
20240523,130000,43419533,1193,1190,1193,1190,20
|
|
20240523,125900,43395698,1190,1191,1191,1190,2
|
|
20240523,125800,43393317,1192,1192,1192,1192,0
|
|
20240523,125700,43393317,1192,1192,1192,1192,0
|
|
20240523,125600,43393317,1192,1192,1192,1192,0
|
|
20240523,125500,43393317,1192,1192,1192,1192,0
|
|
20240523,125400,43393317,1192,1192,1192,1192,0
|
|
20240523,125300,43393317,1192,1192,1192,1192,0
|
|
20240523,125200,43393317,1192,1192,1192,1192,0
|
|
20240523,125100,43393317,1192,1192,1192,1192,0
|
|
20240523,125000,43393317,1192,1192,1192,1192,0
|
|
20240523,124900,43393317,1192,1192,1192,1192,0
|
|
20240523,124800,43393317,1192,1192,1192,1192,0
|
|
20240523,124700,43393317,1192,1192,1192,1192,0
|
|
20240523,124600,43393317,1192,1192,1192,1192,1
|
|
20240523,124500,43392125,1192,1192,1192,1192,2
|
|
20240523,124400,43389741,1192,1192,1192,1192,0
|
|
20240523,124300,43389741,1192,1192,1192,1192,0
|
|
20240523,124200,43389741,1192,1192,1192,1192,0
|
|
20240523,124100,43389741,1192,1192,1192,1192,0
|
|
20240523,124000,43389741,1192,1192,1192,1192,0
|
|
20240523,123900,43389741,1192,1192,1192,1192,0
|
|
20240523,123800,43389741,1192,1192,1192,1192,0
|
|
20240523,123700,43389741,1192,1192,1192,1192,0
|
|
20240523,123600,43389741,1192,1192,1192,1192,1
|
|
20240523,123500,43388549,1189,1189,1189,1189,0
|
|
20240523,123400,43388549,1189,1189,1189,1189,0
|
|
20240523,123300,43388549,1189,1189,1189,1189,0
|
|
20240523,123200,43388549,1189,1189,1189,1189,0
|
|
20240523,123100,43388549,1189,1189,1189,1189,0
|
|
20240523,123000,43388549,1189,1189,1189,1189,0
|
|
20240523,122900,43388549,1189,1189,1189,1189,0
|
|
20240523,122800,43388549,1189,1189,1189,1189,0
|
|
20240523,122700,43388549,1189,1189,1189,1189,0
|
|
20240523,122600,43388549,1189,1189,1189,1189,0
|
|
20240523,122500,43388549,1189,1189,1189,1189,0
|
|
20240523,122400,43388549,1189,1189,1189,1189,0
|
|
20240523,122300,43388549,1189,1189,1189,1189,0
|
|
20240523,122200,43388549,1189,1189,1189,1189,0
|
|
20240523,122100,43388549,1189,1191,1191,1189,2570
|
|
20240523,122000,40331731,1190,1190,1190,1190,0
|
|
20240523,121900,40331731,1190,1190,1190,1190,0
|
|
20240523,121800,40331731,1190,1190,1190,1190,0
|
|
20240523,121700,40331731,1190,1190,1190,1190,0
|
|
20240523,121600,40331731,1190,1190,1190,1190,0
|
|
20240523,121500,40331731,1190,1190,1190,1190,0
|
|
20240523,121400,40331731,1190,1190,1190,1190,0
|
|
20240523,121300,40331731,1190,1191,1191,1190,4300
|
|
20240523,121200,35213349,1191,1191,1191,1191,0
|
|
20240523,121100,35213349,1191,1191,1191,1191,564
|
|
20240523,121000,34541625,1191,1191,1191,1191,19
|
|
20240523,120900,34518996,1191,1191,1191,1191,40
|
|
20240523,120800,34471356,1190,1190,1190,1190,0
|
|
20240523,120700,34471356,1190,1190,1190,1190,0
|
|
20240523,120600,34471356,1190,1190,1190,1190,0
|
|
20240523,120500,34471356,1190,1190,1190,1190,1
|
|
20240523,120400,34470166,1190,1190,1190,1190,0
|
|
20240523,120300,34470166,1190,1190,1190,1190,0
|
|
20240523,120200,34470166,1190,1190,1190,1190,0
|
|
20240523,120100,34470166,1190,1190,1190,1190,0
|
|
20240523,120000,34470166,1190,1190,1190,1190,0
|
|
20240523,115900,34470166,1190,1190,1190,1190,0
|
|
20240523,115800,34470166,1190,1190,1190,1190,0
|
|
20240523,115700,34470166,1190,1190,1190,1190,0
|
|
20240523,115600,34470166,1190,1190,1190,1190,19
|
|
20240523,115500,34447556,1190,1190,1190,1190,0
|
|
20240523,115400,34447556,1190,1190,1190,1190,1
|
|
20240523,115300,34446366,1190,1190,1190,1190,0
|
|
20240523,115200,34446366,1190,1190,1190,1190,0
|
|
20240523,115100,34446366,1190,1190,1190,1190,0
|
|
20240523,115000,34446366,1190,1190,1190,1190,0
|
|
20240523,114900,34446366,1190,1190,1190,1190,0
|
|
20240523,114800,34446366,1190,1190,1190,1190,0
|
|
20240523,114700,34446366,1190,1190,1190,1190,0
|
|
20240523,114600,34446366,1190,1190,1190,1190,0
|
|
20240523,114500,34446366,1190,1190,1190,1190,0
|
|
20240523,114400,34446366,1190,1190,1190,1190,0
|
|
20240523,114300,34446366,1190,1190,1190,1190,0
|
|
20240523,114200,34446366,1190,1190,1190,1190,10
|
|
20240523,114100,34434466,1190,1190,1190,1190,0
|
|
20240523,114000,34434466,1190,1190,1190,1190,0
|
|
20240523,113900,34434466,1190,1190,1190,1190,0
|
|
20240523,113800,34434466,1190,1190,1190,1190,0
|
|
20240523,113700,34434466,1190,1190,1190,1190,0
|
|
20240523,113600,34434466,1190,1190,1190,1190,0
|
|
20240523,113500,34434466,1190,1190,1190,1190,0
|
|
20240523,113400,34434466,1190,1190,1190,1190,0
|
|
20240523,113300,34434466,1190,1190,1190,1190,0
|
|
20240523,113200,34434466,1190,1190,1190,1190,0
|
|
20240523,113100,34434466,1190,1190,1190,1190,0
|
|
20240523,113000,34434466,1190,1190,1190,1190,4
|
|
20240523,112900,34429706,1190,1190,1190,1190,0
|
|
20240523,112800,34429706,1190,1190,1190,1190,0
|
|
20240523,112700,34429706,1190,1190,1190,1190,1
|
|
20240523,112600,34428516,1190,1190,1190,1190,0
|
|
20240523,112500,34428516,1190,1190,1190,1190,0
|
|
20240523,112400,34428516,1190,1190,1190,1190,11
|
|
20240523,112300,34415426,1190,1190,1190,1190,3
|
|
20240523,112200,34411856,1190,1191,1191,1190,210
|
|
20240523,112100,34161808,1195,1195,1195,1195,0
|
|
20240523,112000,34161808,1195,1195,1195,1195,0
|
|
20240523,111900,34161808,1195,1195,1195,1195,0
|
|
20240523,111800,34161808,1195,1195,1195,1195,0
|
|
20240523,111700,34161808,1195,1195,1195,1195,0
|
|
20240523,111600,34161808,1195,1195,1195,1195,0
|
|
20240523,111500,34161808,1195,1195,1195,1195,0
|
|
20240523,111400,34161808,1195,1195,1195,1195,0
|
|
20240523,111300,34161808,1195,1195,1195,1195,0
|
|
20240523,111200,34161808,1195,1195,1195,1195,0
|
|
20240523,111100,34161808,1195,1195,1195,1195,0
|
|
20240523,111000,34161808,1195,1195,1195,1195,36
|
|
20240523,110900,34118788,1190,1190,1190,1190,1
|
|
20240523,110800,34117598,1190,1191,1191,1190,748
|
|
20240523,110700,33226909,1191,1191,1191,1191,0
|
|
20240523,110600,33226909,1191,1191,1191,1191,0
|
|
20240523,110500,33226909,1191,1191,1191,1191,0
|
|
20240523,110400,33226909,1191,1191,1191,1191,66
|
|
20240523,110300,33148303,1195,1195,1195,1195,0
|
|
20240523,110200,33148303,1195,1195,1195,1195,0
|
|
20240523,110100,33148303,1195,1195,1195,1195,4
|
|
20240523,110000,33143523,1195,1195,1195,1195,0
|
|
20240523,105900,33143523,1195,1195,1195,1195,1
|
|
20240523,105800,33142328,1196,1196,1196,1196,0
|
|
20240523,105700,33142328,1196,1196,1196,1196,0
|
|
20240523,105600,33142328,1196,1196,1196,1196,0
|
|
20240523,105500,33142328,1196,1196,1196,1196,0
|
|
20240523,105400,33142328,1196,1196,1196,1196,0
|
|
20240523,105300,33142328,1196,1196,1196,1196,150
|
|
20240523,105200,32962928,1190,1195,1195,1188,7130
|
|
20240523,105100,24479098,1195,1195,1195,1195,0
|
|
20240523,105000,24479098,1195,1195,1195,1195,18
|
|
20240523,104900,24457588,1204,1204,1204,1204,0
|
|
20240523,104800,24457588,1204,1202,1204,1202,1981
|
|
20240523,104700,22075044,1203,1203,1203,1203,0
|
|
20240523,104600,22075044,1203,1203,1203,1203,0
|
|
20240523,104500,22075044,1203,1203,1203,1203,1
|
|
20240523,104400,22073841,1189,1189,1189,1189,0
|
|
20240523,104300,22073841,1189,1195,1195,1189,5000
|
|
20240523,104200,16114305,1204,1204,1204,1204,0
|
|
20240523,104100,16114305,1204,1204,1204,1204,0
|
|
20240523,104000,16114305,1204,1204,1204,1204,0
|
|
20240523,103900,16114305,1204,1204,1204,1204,0
|
|
20240523,103800,16114305,1204,1203,1204,1203,1000
|
|
20240523,103700,14910459,1204,1204,1204,1204,0
|
|
20240523,103600,14910459,1204,1204,1204,1204,0
|
|
20240523,103500,14910459,1204,1204,1204,1204,0
|
|
20240523,103400,14910459,1204,1204,1204,1204,0
|
|
20240523,103300,14910459,1204,1204,1204,1204,0
|
|
20240523,103200,14910459,1204,1204,1204,1204,0
|
|
20240523,103100,14910459,1204,1204,1204,1204,0
|
|
20240523,103000,14910459,1204,1204,1204,1204,0
|
|
20240523,102900,14910459,1204,1204,1204,1204,0
|
|
20240523,102800,14910459,1204,1204,1204,1204,326
|
|
20240523,102700,14517955,1204,1204,1204,1204,0
|
|
20240523,102600,14517955,1204,1204,1204,1204,116
|
|
20240523,102500,14378291,1205,1205,1205,1205,0
|
|
20240523,102400,14378291,1205,1205,1205,1205,400
|
|
20240523,102300,13896291,1208,1208,1208,1208,0
|
|
20240523,102200,13896291,1208,1208,1208,1208,80
|
|
20240523,102100,13799651,1220,1214,1220,1214,80
|
|
20240523,102000,13702519,1214,1214,1214,1214,0
|
|
20240523,101900,13702519,1214,1214,1214,1214,0
|
|
20240523,101800,13702519,1214,1213,1214,1213,450
|
|
20240523,101700,13156234,1213,1213,1213,1213,0
|
|
20240523,101600,13156234,1213,1213,1213,1213,2
|
|
20240523,101500,13153808,1213,1201,1213,1201,785
|
|
20240523,101400,12211001,1200,1200,1200,1200,53
|
|
20240523,101300,12147401,1189,1189,1189,1189,0
|
|
20240523,101200,12147401,1189,1189,1189,1189,0
|
|
20240523,101100,12147401,1189,1189,1189,1189,0
|
|
20240523,101000,12147401,1189,1189,1189,1189,0
|
|
20240523,100900,12147401,1189,1189,1189,1189,0
|
|
20240523,100800,12147401,1189,1189,1189,1189,0
|
|
20240523,100700,12147401,1189,1201,1201,1189,2220
|
|
20240523,100600,9498289,1201,1201,1201,1201,0
|
|
20240523,100500,9498289,1201,1201,1201,1201,0
|
|
20240523,100400,9498289,1201,1201,1201,1201,0
|
|
20240523,100300,9498289,1201,1201,1201,1201,5
|
|
20240523,100200,9492284,1201,1201,1201,1201,5
|
|
20240523,100100,9486279,1206,1206,1206,1206,0
|
|
20240523,100000,9486279,1206,1206,1206,1206,0
|
|
20240523,095900,9486279,1206,1206,1206,1206,0
|
|
20240523,095800,9486279,1206,1206,1206,1206,2
|
|
20240523,095700,9483867,1214,1214,1214,1214,0
|
|
20240523,095600,9483867,1214,1214,1214,1214,0
|
|
20240523,095500,9483867,1214,1214,1214,1214,0
|
|
20240523,095400,9483867,1214,1214,1214,1214,0
|
|
20240523,095300,9483867,1214,1214,1214,1214,0
|
|
20240523,095200,9483867,1214,1214,1214,1214,0
|
|
20240523,095100,9483867,1214,1214,1214,1214,0
|
|
20240523,095000,9483867,1214,1214,1214,1214,0
|
|
20240523,094900,9483867,1214,1214,1214,1214,0
|
|
20240523,094800,9483867,1214,1214,1214,1214,0
|
|
20240523,094700,9483867,1214,1214,1214,1214,0
|
|
20240523,094600,9483867,1214,1214,1214,1214,0
|
|
20240523,094500,9483867,1214,1214,1214,1214,0
|
|
20240523,094400,9483867,1214,1214,1214,1214,0
|
|
20240523,094300,9483867,1214,1214,1214,1214,0
|
|
20240523,094200,9483867,1214,1214,1214,1214,0
|
|
20240523,094100,9483867,1214,1214,1214,1214,0
|
|
20240523,094000,9483867,1214,1214,1214,1214,0
|
|
20240523,093900,9483867,1214,1214,1214,1214,0
|
|
20240523,093800,9483867,1214,1214,1214,1214,0
|
|
20240523,093700,9483867,1214,1214,1214,1214,0
|
|
20240523,093600,9483867,1214,1214,1214,1214,1
|
|
20240523,093500,9482653,1191,1191,1191,1191,0
|
|
20240523,093400,9482653,1191,1196,1196,1191,668
|
|
20240523,093300,8683730,1196,1202,1202,1196,2449
|
|
20240523,093200,5748808,1202,1202,1202,1202,0
|
|
20240523,093100,5748808,1202,1202,1202,1202,0
|
|
20240523,093000,5748808,1202,1202,1202,1202,0
|
|
20240523,092900,5748808,1202,1202,1202,1202,0
|
|
20240523,092800,5748808,1202,1202,1202,1202,0
|
|
20240523,092700,5748808,1202,1202,1202,1202,0
|
|
20240523,092600,5748808,1202,1202,1202,1202,9
|
|
20240523,092500,5737990,1200,1200,1200,1200,0
|
|
20240523,092400,5737990,1200,1200,1200,1200,0
|
|
20240523,092300,5737990,1200,1200,1200,1200,0
|
|
20240523,092200,5737990,1200,1200,1200,1200,0
|
|
20240523,092100,5737990,1200,1199,1200,1199,1367
|
|
20240523,092000,4098956,1190,1190,1190,1190,7
|
|
20240523,091900,4090626,1189,1189,1189,1189,0
|
|
20240523,091800,4090626,1189,1189,1189,1189,0
|
|
20240523,091700,4090626,1189,1189,1189,1189,0
|
|
20240523,091600,4090626,1189,1189,1189,1189,0
|
|
20240523,091500,4090626,1189,1189,1189,1189,0
|
|
20240523,091400,4090626,1189,1189,1189,1189,0
|
|
20240523,091300,4090626,1189,1189,1189,1189,0
|
|
20240523,091200,4090626,1189,1189,1189,1189,0
|
|
20240523,091100,4090626,1189,1189,1189,1189,0
|
|
20240523,091000,4090626,1189,1189,1189,1189,0
|
|
20240523,090900,4090626,1189,1189,1189,1189,0
|
|
20240523,090800,4090626,1189,1189,1189,1189,0
|
|
20240523,090700,4090626,1189,1189,1189,1189,0
|
|
20240523,090600,4090626,1189,1189,1189,1189,101
|
|
20240523,090500,3970537,1188,1190,1190,1188,2000
|
|
20240523,090400,1593337,1190,1190,1190,1190,0
|
|
20240523,090300,1593337,1190,1190,1190,1190,0
|
|
20240523,090200,1593337,1190,1190,1190,1190,500
|
|
20240523,090100,998337,1190,1190,1190,1190,0
|
|
20240523,090000,998337,1190,1194,1194,1190,837
|