665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,200200,228906424,1698,1698,1698,1698,757
|
|
20240528,200100,228906424,1698,1698,1698,1698,0
|
|
20240528,200000,228906424,1698,1698,1698,1698,0
|
|
20240528,195900,228906424,1698,1698,1698,1698,0
|
|
20240528,195800,228906424,1698,1698,1698,1698,0
|
|
20240528,195700,228906424,1698,1698,1698,1698,0
|
|
20240528,195600,228906424,1698,1698,1698,1698,0
|
|
20240528,195500,228906424,1698,1698,1698,1698,0
|
|
20240528,195400,228906424,1698,1698,1698,1698,0
|
|
20240528,195300,228906424,1698,1698,1698,1698,0
|
|
20240528,195200,228906424,1698,1698,1698,1698,0
|
|
20240528,195100,228906424,1698,1698,1698,1698,0
|
|
20240528,195000,228906424,1698,1698,1698,1698,0
|
|
20240528,194900,228906424,1698,1698,1698,1698,0
|
|
20240528,194800,228906424,1698,1698,1698,1698,0
|
|
20240528,194700,228906424,1698,1698,1698,1698,0
|
|
20240528,194600,228906424,1698,1698,1698,1698,0
|
|
20240528,194500,228906424,1698,1698,1698,1698,0
|
|
20240528,194400,228906424,1698,1698,1698,1698,0
|
|
20240528,194300,228906424,1698,1698,1698,1698,0
|
|
20240528,194200,228906424,1698,1698,1698,1698,0
|
|
20240528,194100,228906424,1698,1698,1698,1698,0
|
|
20240528,194000,228906424,1698,1698,1698,1698,0
|
|
20240528,193900,228906424,1698,1698,1698,1698,0
|
|
20240528,193800,228906424,1698,1698,1698,1698,0
|
|
20240528,193700,228906424,1698,1698,1698,1698,0
|
|
20240528,193600,228906424,1698,1698,1698,1698,0
|
|
20240528,193500,228906424,1698,1698,1698,1698,0
|
|
20240528,193400,228906424,1698,1698,1698,1698,0
|
|
20240528,193300,228906424,1698,1698,1698,1698,0
|
|
20240528,193200,228906424,1698,1698,1698,1698,757
|
|
20240528,193100,228906424,1698,1698,1698,1698,0
|
|
20240528,193000,228906424,1698,1698,1698,1698,0
|
|
20240528,192900,228906424,1698,1698,1698,1698,0
|
|
20240528,192800,228906424,1698,1698,1698,1698,0
|
|
20240528,192700,228906424,1698,1698,1698,1698,0
|
|
20240528,192600,228906424,1698,1698,1698,1698,0
|
|
20240528,192500,228906424,1698,1698,1698,1698,0
|
|
20240528,192400,228906424,1698,1698,1698,1698,0
|
|
20240528,192300,228906424,1698,1698,1698,1698,0
|
|
20240528,192200,228906424,1698,1698,1698,1698,0
|
|
20240528,192100,228906424,1698,1698,1698,1698,0
|
|
20240528,192000,228906424,1698,1698,1698,1698,0
|
|
20240528,191900,228906424,1698,1698,1698,1698,0
|
|
20240528,191800,228906424,1698,1698,1698,1698,0
|
|
20240528,191700,228906424,1698,1698,1698,1698,0
|
|
20240528,191600,228906424,1698,1698,1698,1698,0
|
|
20240528,191500,228906424,1698,1698,1698,1698,0
|
|
20240528,191400,228906424,1698,1698,1698,1698,0
|
|
20240528,191300,228906424,1698,1698,1698,1698,0
|
|
20240528,191200,228906424,1698,1698,1698,1698,0
|
|
20240528,191100,228906424,1698,1698,1698,1698,0
|
|
20240528,191000,228906424,1698,1698,1698,1698,0
|
|
20240528,190900,228906424,1698,1698,1698,1698,0
|
|
20240528,190800,228906424,1698,1698,1698,1698,0
|
|
20240528,190700,228906424,1698,1698,1698,1698,0
|
|
20240528,190600,228906424,1698,1698,1698,1698,0
|
|
20240528,190500,228906424,1698,1698,1698,1698,0
|
|
20240528,190400,228906424,1698,1698,1698,1698,0
|
|
20240528,190300,228906424,1698,1698,1698,1698,0
|
|
20240528,190200,228906424,1698,1698,1698,1698,757
|
|
20240528,190100,228906424,1698,1698,1698,1698,0
|
|
20240528,190000,228906424,1698,1698,1698,1698,0
|
|
20240528,185900,228906424,1698,1698,1698,1698,0
|
|
20240528,185800,228906424,1698,1698,1698,1698,0
|
|
20240528,185700,228906424,1698,1698,1698,1698,0
|
|
20240528,185600,228906424,1698,1698,1698,1698,0
|
|
20240528,185500,228906424,1698,1698,1698,1698,0
|
|
20240528,185400,228906424,1698,1698,1698,1698,0
|
|
20240528,185300,228906424,1698,1698,1698,1698,0
|
|
20240528,185200,228906424,1698,1698,1698,1698,0
|
|
20240528,185100,228906424,1698,1698,1698,1698,0
|
|
20240528,185000,228906424,1698,1698,1698,1698,0
|
|
20240528,184900,228906424,1698,1698,1698,1698,0
|
|
20240528,184800,228906424,1698,1698,1698,1698,0
|
|
20240528,184700,228906424,1698,1698,1698,1698,0
|
|
20240528,184600,228906424,1698,1698,1698,1698,0
|
|
20240528,184500,228906424,1698,1698,1698,1698,0
|
|
20240528,184400,228906424,1698,1698,1698,1698,0
|
|
20240528,184300,228906424,1698,1698,1698,1698,0
|
|
20240528,184200,228906424,1698,1698,1698,1698,0
|
|
20240528,184100,228906424,1698,1698,1698,1698,0
|
|
20240528,184000,228906424,1698,1698,1698,1698,0
|
|
20240528,183900,228906424,1698,1698,1698,1698,0
|
|
20240528,183800,228906424,1698,1698,1698,1698,0
|
|
20240528,183700,228906424,1698,1698,1698,1698,0
|
|
20240528,183600,228906424,1698,1698,1698,1698,0
|
|
20240528,183500,228906424,1698,1698,1698,1698,0
|
|
20240528,183400,228906424,1698,1698,1698,1698,0
|
|
20240528,183300,228906424,1698,1698,1698,1698,0
|
|
20240528,183200,228906424,1698,1698,1698,1698,757
|
|
20240528,183100,228906424,1698,1698,1698,1698,0
|
|
20240528,183000,228906424,1698,1698,1698,1698,0
|
|
20240528,182900,228906424,1698,1698,1698,1698,0
|
|
20240528,182800,228906424,1698,1698,1698,1698,0
|
|
20240528,182700,228906424,1698,1698,1698,1698,0
|
|
20240528,182600,228906424,1698,1698,1698,1698,0
|
|
20240528,182500,228906424,1698,1698,1698,1698,0
|
|
20240528,182400,228906424,1698,1698,1698,1698,0
|
|
20240528,182300,228906424,1698,1698,1698,1698,0
|
|
20240528,182200,228906424,1698,1698,1698,1698,0
|
|
20240528,182100,228906424,1698,1698,1698,1698,0
|
|
20240528,182000,228906424,1698,1698,1698,1698,0
|
|
20240528,181900,228906424,1698,1698,1698,1698,0
|
|
20240528,181800,228906424,1698,1698,1698,1698,0
|
|
20240528,181700,228906424,1698,1698,1698,1698,0
|
|
20240528,181600,228906424,1698,1698,1698,1698,0
|
|
20240528,181500,228906424,1698,1698,1698,1698,0
|
|
20240528,181400,228906424,1698,1698,1698,1698,0
|
|
20240528,181300,228906424,1698,1698,1698,1698,0
|
|
20240528,181200,228906424,1698,1698,1698,1698,0
|
|
20240528,181100,228906424,1698,1698,1698,1698,0
|
|
20240528,181000,228906424,1698,1698,1698,1698,0
|
|
20240528,180900,228906424,1698,1698,1698,1698,0
|
|
20240528,180800,228906424,1698,1698,1698,1698,0
|
|
20240528,180700,228906424,1698,1698,1698,1698,0
|
|
20240528,180600,228906424,1698,1698,1698,1698,0
|
|
20240528,180500,228906424,1698,1698,1698,1698,0
|
|
20240528,180400,228906424,1698,1698,1698,1698,0
|
|
20240528,180300,228906424,1698,1698,1698,1698,0
|
|
20240528,180200,228906424,1698,1698,1698,1698,757
|
|
20240528,180100,228906424,1698,1698,1698,1698,0
|
|
20240528,180000,228906424,1698,1698,1698,1698,0
|
|
20240528,175900,228906424,1698,1698,1698,1698,0
|
|
20240528,175800,228906424,1698,1698,1698,1698,0
|
|
20240528,175700,228906424,1698,1698,1698,1698,0
|
|
20240528,175600,228906424,1698,1698,1698,1698,0
|
|
20240528,175500,228906424,1698,1698,1698,1698,0
|
|
20240528,175400,228906424,1698,1698,1698,1698,0
|
|
20240528,175300,228906424,1698,1698,1698,1698,0
|
|
20240528,175200,228906424,1698,1698,1698,1698,0
|
|
20240528,175100,228906424,1698,1698,1698,1698,0
|
|
20240528,175000,228906424,1698,1698,1698,1698,0
|
|
20240528,174900,228906424,1698,1698,1698,1698,0
|
|
20240528,174800,228906424,1698,1698,1698,1698,0
|
|
20240528,174700,228906424,1698,1698,1698,1698,0
|
|
20240528,174600,228906424,1698,1698,1698,1698,0
|
|
20240528,174500,228906424,1698,1698,1698,1698,0
|
|
20240528,174400,228906424,1698,1698,1698,1698,0
|
|
20240528,174300,228906424,1698,1698,1698,1698,0
|
|
20240528,174200,228906424,1698,1698,1698,1698,0
|
|
20240528,174100,228906424,1698,1698,1698,1698,0
|
|
20240528,174000,228906424,1698,1698,1698,1698,0
|
|
20240528,173900,228906424,1698,1698,1698,1698,0
|
|
20240528,173800,228906424,1698,1698,1698,1698,0
|
|
20240528,173700,228906424,1698,1698,1698,1698,0
|
|
20240528,173600,228906424,1698,1698,1698,1698,0
|
|
20240528,173500,228906424,1698,1698,1698,1698,0
|
|
20240528,173400,228906424,1698,1698,1698,1698,0
|
|
20240528,173300,228906424,1698,1698,1698,1698,0
|
|
20240528,173200,228906424,1698,1698,1698,1698,757
|
|
20240528,173100,228906424,1698,1698,1698,1698,0
|
|
20240528,173000,228906424,1698,1698,1698,1698,0
|
|
20240528,172900,228906424,1698,1698,1698,1698,0
|
|
20240528,172800,228906424,1698,1698,1698,1698,0
|
|
20240528,172700,228906424,1698,1698,1698,1698,0
|
|
20240528,172600,228906424,1698,1698,1698,1698,0
|
|
20240528,172500,228906424,1698,1698,1698,1698,0
|
|
20240528,172400,228906424,1698,1698,1698,1698,0
|
|
20240528,172300,228906424,1698,1698,1698,1698,0
|
|
20240528,172200,228906424,1698,1698,1698,1698,0
|
|
20240528,172100,228906424,1698,1698,1698,1698,0
|
|
20240528,172000,228906424,1698,1698,1698,1698,0
|
|
20240528,171900,228906424,1698,1698,1698,1698,0
|
|
20240528,171800,228906424,1698,1698,1698,1698,0
|
|
20240528,171700,228906424,1698,1698,1698,1698,0
|
|
20240528,171600,228906424,1698,1698,1698,1698,0
|
|
20240528,171500,228906424,1698,1698,1698,1698,0
|
|
20240528,171400,228906424,1698,1698,1698,1698,0
|
|
20240528,171300,228906424,1698,1698,1698,1698,0
|
|
20240528,171200,228906424,1698,1698,1698,1698,0
|
|
20240528,171100,228906424,1698,1698,1698,1698,0
|
|
20240528,171000,228906424,1698,1698,1698,1698,0
|
|
20240528,170900,228906424,1698,1698,1698,1698,0
|
|
20240528,170800,228906424,1698,1698,1698,1698,0
|
|
20240528,170700,228906424,1698,1698,1698,1698,0
|
|
20240528,170600,228906424,1698,1698,1698,1698,0
|
|
20240528,170500,228906424,1698,1698,1698,1698,0
|
|
20240528,170400,228906424,1698,1698,1698,1698,0
|
|
20240528,170300,228906424,1698,1698,1698,1698,0
|
|
20240528,170200,228906424,1698,1698,1698,1698,757
|
|
20240528,170100,228906424,1698,1698,1698,1698,0
|
|
20240528,170000,228906424,1698,1698,1698,1698,0
|
|
20240528,165900,228906424,1698,1698,1698,1698,0
|
|
20240528,165800,228906424,1698,1698,1698,1698,0
|
|
20240528,165700,228906424,1698,1698,1698,1698,0
|
|
20240528,165600,228906424,1698,1698,1698,1698,0
|
|
20240528,165500,228906424,1698,1698,1698,1698,0
|
|
20240528,165400,228906424,1698,1698,1698,1698,0
|
|
20240528,165300,228906424,1698,1698,1698,1698,0
|
|
20240528,165200,228906424,1698,1698,1698,1698,0
|
|
20240528,165100,228906424,1698,1698,1698,1698,0
|
|
20240528,165000,228906424,1698,1698,1698,1698,0
|
|
20240528,164900,228906424,1698,1698,1698,1698,0
|
|
20240528,164800,228906424,1698,1698,1698,1698,0
|
|
20240528,164700,228906424,1698,1698,1698,1698,0
|
|
20240528,164600,228906424,1698,1698,1698,1698,0
|
|
20240528,164500,228906424,1698,1698,1698,1698,0
|
|
20240528,164400,228906424,1698,1698,1698,1698,0
|
|
20240528,164300,228906424,1698,1698,1698,1698,0
|
|
20240528,164200,228906424,1698,1698,1698,1698,0
|
|
20240528,164100,228906424,1698,1698,1698,1698,0
|
|
20240528,164000,228906424,1698,1698,1698,1698,0
|
|
20240528,163900,228906424,1698,1698,1698,1698,0
|
|
20240528,163800,228906424,1698,1698,1698,1698,0
|
|
20240528,163700,228906424,1698,1698,1698,1698,0
|
|
20240528,163600,228906424,1698,1698,1698,1698,0
|
|
20240528,163500,228906424,1698,1698,1698,1698,0
|
|
20240528,163400,228906424,1698,1698,1698,1698,0
|
|
20240528,163300,228906424,1698,1698,1698,1698,0
|
|
20240528,163200,228906424,1698,1698,1698,1698,757
|
|
20240528,163100,228906424,1698,1698,1698,1698,0
|
|
20240528,163000,228906424,1698,1698,1698,1698,0
|
|
20240528,162900,228906424,1698,1698,1698,1698,0
|
|
20240528,162800,228906424,1698,1698,1698,1698,0
|
|
20240528,162700,228906424,1698,1698,1698,1698,0
|
|
20240528,162600,228906424,1698,1698,1698,1698,0
|
|
20240528,162500,228906424,1698,1698,1698,1698,0
|
|
20240528,162400,228906424,1698,1698,1698,1698,0
|
|
20240528,162300,228906424,1698,1698,1698,1698,0
|
|
20240528,162200,228906424,1698,1698,1698,1698,0
|
|
20240528,162100,228906424,1698,1698,1698,1698,0
|
|
20240528,162000,228906424,1698,1698,1698,1698,0
|
|
20240528,161900,228906424,1698,1698,1698,1698,0
|
|
20240528,161800,228906424,1698,1698,1698,1698,0
|
|
20240528,161700,228906424,1698,1698,1698,1698,0
|
|
20240528,161600,228906424,1698,1698,1698,1698,0
|
|
20240528,161500,228906424,1698,1698,1698,1698,0
|
|
20240528,161400,228906424,1698,1698,1698,1698,0
|
|
20240528,161300,228906424,1698,1698,1698,1698,0
|
|
20240528,161200,228906424,1698,1698,1698,1698,0
|
|
20240528,161100,228906424,1698,1698,1698,1698,0
|
|
20240528,161000,228906424,1698,1698,1698,1698,0
|
|
20240528,160900,228906424,1698,1698,1698,1698,0
|
|
20240528,160800,228906424,1698,1698,1698,1698,0
|
|
20240528,160700,228906424,1698,1698,1698,1698,0
|
|
20240528,160600,228906424,1698,1698,1698,1698,0
|
|
20240528,160500,228906424,1698,1698,1698,1698,0
|
|
20240528,160400,228906424,1698,1698,1698,1698,0
|
|
20240528,160300,228906424,1698,1698,1698,1698,0
|
|
20240528,160200,228906424,1698,1698,1698,1698,757
|
|
20240528,160100,228906424,1698,1698,1698,1698,0
|
|
20240528,160000,228906424,1698,1698,1698,1698,0
|
|
20240528,155900,228906424,1698,1698,1698,1698,0
|
|
20240528,155800,228906424,1698,1698,1698,1698,0
|
|
20240528,155700,228906424,1698,1698,1698,1698,0
|
|
20240528,155600,228906424,1698,1698,1698,1698,0
|
|
20240528,155500,228906424,1698,1698,1698,1698,0
|
|
20240528,155400,228906424,1698,1698,1698,1698,0
|
|
20240528,155300,228906424,1698,1698,1698,1698,0
|
|
20240528,155200,228906424,1698,1698,1698,1698,0
|
|
20240528,155100,228906424,1698,1698,1698,1698,0
|
|
20240528,155000,228906424,1698,1698,1698,1698,0
|
|
20240528,154900,228906424,1698,1698,1698,1698,0
|
|
20240528,154800,228906424,1698,1698,1698,1698,0
|
|
20240528,154700,228906424,1698,1698,1698,1698,0
|
|
20240528,154600,228906424,1698,1698,1698,1698,0
|
|
20240528,154500,228906424,1698,1698,1698,1698,0
|
|
20240528,154400,228906424,1698,1698,1698,1698,0
|
|
20240528,154300,228906424,1698,1698,1698,1698,0
|
|
20240528,154200,228906424,1698,1698,1698,1698,0
|
|
20240528,154100,228906424,1698,1698,1698,1698,0
|
|
20240528,154000,228906424,1698,1698,1698,1698,0
|
|
20240528,153900,228906424,1698,1698,1698,1698,0
|
|
20240528,153800,228906424,1698,1698,1698,1698,0
|
|
20240528,153700,228906424,1698,1698,1698,1698,0
|
|
20240528,153600,228906424,1698,1698,1698,1698,0
|
|
20240528,153500,228906424,1698,1698,1698,1698,0
|
|
20240528,153400,228906424,1698,1698,1698,1698,0
|
|
20240528,153300,228906424,1698,1698,1698,1698,0
|
|
20240528,153200,228906424,1698,1698,1698,1698,757
|
|
20240528,153100,228906424,1698,1698,1698,1698,0
|
|
20240528,153000,228906424,1698,1698,1698,1698,757
|
|
20240528,152900,227621038,1696,1696,1696,1696,0
|
|
20240528,152800,227621038,1696,1696,1696,1696,0
|
|
20240528,152700,227621038,1696,1696,1696,1696,0
|
|
20240528,152600,227621038,1696,1696,1696,1696,0
|
|
20240528,152500,227621038,1696,1696,1696,1696,0
|
|
20240528,152400,227621038,1696,1696,1696,1696,0
|
|
20240528,152300,227621038,1696,1696,1696,1696,0
|
|
20240528,152200,227621038,1696,1696,1696,1696,0
|
|
20240528,152100,227621038,1696,1696,1696,1696,0
|
|
20240528,152000,227621038,1696,1696,1696,1696,0
|
|
20240528,151900,227621038,1696,1696,1696,1696,17
|
|
20240528,151800,227592206,1696,1697,1697,1696,57
|
|
20240528,151700,227495485,1696,1696,1696,1696,7
|
|
20240528,151600,227483613,1696,1696,1697,1696,240
|
|
20240528,151500,227076537,1696,1697,1697,1696,2160
|
|
20240528,151400,223411158,1698,1698,1698,1698,25
|
|
20240528,151300,223368708,1698,1697,1698,1697,866
|
|
20240528,151200,221898250,1697,1697,1697,1697,25
|
|
20240528,151100,221855825,1698,1698,1698,1698,50
|
|
20240528,151000,221770925,1698,1698,1698,1698,258
|
|
20240528,150900,221332841,1698,1698,1698,1698,0
|
|
20240528,150800,221332841,1698,1698,1698,1698,3
|
|
20240528,150700,221327747,1698,1698,1698,1698,0
|
|
20240528,150600,221327747,1698,1698,1698,1698,0
|
|
20240528,150500,221327747,1698,1698,1698,1698,0
|
|
20240528,150400,221327747,1698,1698,1698,1698,0
|
|
20240528,150300,221327747,1698,1698,1698,1698,0
|
|
20240528,150200,221327747,1698,1698,1698,1698,488
|
|
20240528,150100,220499123,1697,1697,1697,1697,0
|
|
20240528,150000,220499123,1697,1697,1697,1697,10
|
|
20240528,145900,220482153,1698,1698,1698,1698,0
|
|
20240528,145800,220482153,1698,1698,1698,1698,328
|
|
20240528,145700,219925209,1698,1698,1698,1698,857
|
|
20240528,145600,218470023,1699,1699,1699,1699,96
|
|
20240528,145500,218306919,1699,1699,1699,1699,0
|
|
20240528,145400,218306919,1699,1698,1699,1698,121
|
|
20240528,145300,218101440,1698,1698,1698,1698,0
|
|
20240528,145200,218101440,1698,1698,1698,1698,0
|
|
20240528,145100,218101440,1698,1698,1698,1698,0
|
|
20240528,145000,218101440,1698,1698,1698,1698,0
|
|
20240528,144900,218101440,1698,1698,1698,1698,0
|
|
20240528,144800,218101440,1698,1698,1698,1698,573
|
|
20240528,144700,217128486,1698,1698,1698,1698,208
|
|
20240528,144600,216775302,1698,1699,1699,1698,301
|
|
20240528,144500,216264203,1697,1697,1697,1697,0
|
|
20240528,144400,216264203,1697,1697,1697,1697,0
|
|
20240528,144300,216264203,1697,1697,1697,1697,0
|
|
20240528,144200,216264203,1697,1697,1697,1697,0
|
|
20240528,144100,216264203,1697,1697,1697,1697,0
|
|
20240528,144000,216264203,1697,1697,1697,1697,0
|
|
20240528,143900,216264203,1697,1697,1697,1697,149
|
|
20240528,143800,216011350,1696,1696,1696,1696,0
|
|
20240528,143700,216011350,1696,1696,1696,1696,0
|
|
20240528,143600,216011350,1696,1696,1696,1696,0
|
|
20240528,143500,216011350,1696,1696,1696,1696,0
|
|
20240528,143400,216011350,1696,1696,1696,1696,0
|
|
20240528,143300,216011350,1696,1696,1696,1696,0
|
|
20240528,143200,216011350,1696,1696,1696,1696,0
|
|
20240528,143100,216011350,1696,1696,1696,1696,0
|
|
20240528,143000,216011350,1696,1696,1696,1696,0
|
|
20240528,142900,216011350,1696,1698,1700,1696,7959
|
|
20240528,142800,202511060,1700,1700,1700,1700,0
|
|
20240528,142700,202511060,1700,1700,1700,1700,0
|
|
20240528,142600,202511060,1700,1700,1700,1700,2
|
|
20240528,142500,202507660,1700,1700,1700,1700,5
|
|
20240528,142400,202499160,1700,1700,1700,1700,0
|
|
20240528,142300,202499160,1700,1700,1700,1700,1
|
|
20240528,142200,202497460,1697,1697,1697,1697,0
|
|
20240528,142100,202497460,1697,1697,1697,1697,0
|
|
20240528,142000,202497460,1697,1697,1697,1697,0
|
|
20240528,141900,202497460,1697,1697,1697,1697,0
|
|
20240528,141800,202497460,1697,1697,1697,1697,0
|
|
20240528,141700,202497460,1697,1697,1697,1697,0
|
|
20240528,141600,202497460,1697,1697,1697,1697,0
|
|
20240528,141500,202497460,1697,1697,1697,1697,0
|
|
20240528,141400,202497460,1697,1697,1697,1697,0
|
|
20240528,141300,202497460,1697,1697,1697,1697,103
|
|
20240528,141200,202322669,1697,1699,1699,1697,10018
|
|
20240528,141100,185318756,1700,1700,1700,1700,0
|
|
20240528,141000,185318756,1700,1700,1700,1700,1
|
|
20240528,140900,185317056,1700,1700,1700,1700,0
|
|
20240528,140800,185317056,1700,1700,1700,1700,0
|
|
20240528,140700,185317056,1700,1700,1700,1700,0
|
|
20240528,140600,185317056,1700,1700,1700,1700,0
|
|
20240528,140500,185317056,1700,1700,1700,1700,100
|
|
20240528,140400,185147056,1698,1698,1698,1698,0
|
|
20240528,140300,185147056,1698,1698,1698,1698,0
|
|
20240528,140200,185147056,1698,1698,1698,1698,0
|
|
20240528,140100,185147056,1698,1698,1698,1698,0
|
|
20240528,140000,185147056,1698,1698,1698,1698,0
|
|
20240528,135900,185147056,1698,1699,1699,1698,4000
|
|
20240528,135800,178352464,1698,1698,1698,1698,0
|
|
20240528,135700,178352464,1698,1698,1698,1698,0
|
|
20240528,135600,178352464,1698,1698,1698,1698,0
|
|
20240528,135500,178352464,1698,1698,1698,1698,0
|
|
20240528,135400,178352464,1698,1698,1698,1698,0
|
|
20240528,135300,178352464,1698,1699,1699,1698,266
|
|
20240528,135200,177900588,1699,1699,1699,1699,0
|
|
20240528,135100,177900588,1699,1700,1700,1699,58
|
|
20240528,135000,177802041,1698,1700,1700,1698,2577
|
|
20240528,134900,173423834,1700,1700,1700,1700,20
|
|
20240528,134800,173389834,1700,1700,1700,1700,0
|
|
20240528,134700,173389834,1700,1700,1700,1700,0
|
|
20240528,134600,173389834,1700,1700,1700,1700,0
|
|
20240528,134500,173389834,1700,1700,1700,1700,331
|
|
20240528,134400,172827134,1700,1700,1700,1700,100
|
|
20240528,134300,172657134,1700,1700,1700,1700,0
|
|
20240528,134200,172657134,1700,1700,1700,1700,0
|
|
20240528,134100,172657134,1700,1700,1700,1700,0
|
|
20240528,134000,172657134,1700,1700,1700,1700,200
|
|
20240528,133900,172317134,1701,1701,1701,1701,0
|
|
20240528,133800,172317134,1701,1701,1701,1701,1
|
|
20240528,133700,172315433,1700,1700,1700,1700,0
|
|
20240528,133600,172315433,1700,1700,1700,1700,0
|
|
20240528,133500,172315433,1700,1700,1700,1700,210
|
|
20240528,133400,171958433,1700,1700,1700,1700,7
|
|
20240528,133300,171946533,1700,1700,1700,1700,100
|
|
20240528,133200,171776533,1700,1700,1700,1700,0
|
|
20240528,133100,171776533,1700,1700,1700,1700,92
|
|
20240528,133000,171620133,1701,1701,1701,1701,0
|
|
20240528,132900,171620133,1701,1701,1701,1701,36
|
|
20240528,132800,171558897,1702,1701,1702,1701,360
|
|
20240528,132700,170946525,1701,1701,1701,1701,125
|
|
20240528,132600,170733900,1701,1701,1701,1701,428
|
|
20240528,132500,170005872,1700,1700,1700,1700,0
|
|
20240528,132400,170005872,1700,1700,1700,1700,0
|
|
20240528,132300,170005872,1700,1700,1700,1700,200
|
|
20240528,132200,169665872,1700,1700,1700,1700,215
|
|
20240528,132100,169300372,1700,1700,1700,1700,10
|
|
20240528,132000,169283372,1700,1700,1700,1700,639
|
|
20240528,131900,168197072,1700,1700,1700,1700,0
|
|
20240528,131800,168197072,1700,1700,1700,1700,0
|
|
20240528,131700,168197072,1700,1700,1700,1700,0
|
|
20240528,131600,168197072,1700,1700,1700,1700,8
|
|
20240528,131500,168183472,1700,1700,1700,1700,0
|
|
20240528,131400,168183472,1700,1700,1700,1699,1142
|
|
20240528,131300,166242198,1700,1700,1700,1700,1
|
|
20240528,131200,166240498,1700,1700,1700,1700,1819
|
|
20240528,131100,163148198,1700,1700,1700,1700,312
|
|
20240528,131000,162617798,1700,1700,1700,1700,911
|
|
20240528,130900,161069098,1700,1700,1700,1700,0
|
|
20240528,130800,161069098,1700,1700,1700,1700,190
|
|
20240528,130700,160746098,1701,1701,1701,1701,0
|
|
20240528,130600,160746098,1701,1701,1701,1701,3
|
|
20240528,130500,160740995,1700,1700,1700,1700,0
|
|
20240528,130400,160740995,1700,1700,1700,1700,0
|
|
20240528,130300,160740995,1700,1700,1700,1700,0
|
|
20240528,130200,160740995,1700,1700,1700,1700,0
|
|
20240528,130100,160740995,1700,1700,1700,1700,0
|
|
20240528,130000,160740995,1700,1700,1700,1700,174
|
|
20240528,125900,160445195,1700,1700,1700,1700,1201
|
|
20240528,125800,158403495,1701,1701,1701,1701,0
|
|
20240528,125700,158403495,1701,1701,1701,1701,0
|
|
20240528,125600,158403495,1701,1701,1701,1701,203
|
|
20240528,125500,158058192,1701,1701,1701,1701,1223
|
|
20240528,125400,155977869,1700,1700,1700,1700,0
|
|
20240528,125300,155977869,1700,1700,1700,1700,0
|
|
20240528,125200,155977869,1700,1700,1700,1700,0
|
|
20240528,125100,155977869,1700,1700,1700,1700,702
|
|
20240528,125000,154784469,1701,1701,1701,1701,0
|
|
20240528,124900,154784469,1701,1701,1701,1701,100
|
|
20240528,124800,154614369,1701,1701,1701,1701,0
|
|
20240528,124700,154614369,1701,1701,1701,1701,0
|
|
20240528,124600,154614369,1701,1701,1701,1701,31
|
|
20240528,124500,154561638,1701,1701,1701,1701,0
|
|
20240528,124400,154561638,1701,1701,1701,1701,0
|
|
20240528,124300,154561638,1701,1701,1701,1701,1
|
|
20240528,124200,154559937,1700,1700,1700,1700,0
|
|
20240528,124100,154559937,1700,1700,1700,1700,0
|
|
20240528,124000,154559937,1700,1700,1700,1700,76
|
|
20240528,123900,154430737,1700,1699,1700,1699,536
|
|
20240528,123800,153520071,1699,1699,1699,1699,24
|
|
20240528,123700,153479295,1699,1701,1701,1699,1040
|
|
20240528,123600,151711196,1700,1700,1700,1700,510
|
|
20240528,123500,150844196,1700,1700,1700,1700,0
|
|
20240528,123400,150844196,1700,1700,1700,1700,29
|
|
20240528,123300,150794896,1699,1699,1699,1699,0
|
|
20240528,123200,150794896,1699,1699,1699,1699,0
|
|
20240528,123100,150794896,1699,1699,1699,1699,0
|
|
20240528,123000,150794896,1699,1699,1699,1699,0
|
|
20240528,122900,150794896,1699,1699,1699,1699,0
|
|
20240528,122800,150794896,1699,1700,1700,1699,134
|
|
20240528,122700,150567203,1699,1700,1700,1699,1106
|
|
20240528,122600,148687608,1699,1699,1699,1699,0
|
|
20240528,122500,148687608,1699,1703,1703,1699,7692
|
|
20240528,122400,135602066,1703,1703,1703,1703,1
|
|
20240528,122300,135600363,1705,1705,1705,1705,1
|
|
20240528,122200,135598658,1704,1704,1704,1704,0
|
|
20240528,122100,135598658,1704,1704,1704,1704,0
|
|
20240528,122000,135598658,1704,1704,1704,1704,1
|
|
20240528,121900,135596954,1705,1705,1705,1705,0
|
|
20240528,121800,135596954,1705,1705,1705,1705,91
|
|
20240528,121700,135441799,1705,1705,1705,1705,1000
|
|
20240528,121600,133736799,1705,1705,1705,1705,3
|
|
20240528,121500,133731684,1704,1704,1704,1704,0
|
|
20240528,121400,133731684,1704,1704,1704,1704,0
|
|
20240528,121300,133731684,1704,1704,1704,1704,10
|
|
20240528,121200,133714644,1704,1704,1704,1704,0
|
|
20240528,121100,133714644,1704,1704,1704,1704,500
|
|
20240528,121000,132862644,1706,1706,1706,1706,0
|
|
20240528,120900,132862644,1706,1706,1706,1706,0
|
|
20240528,120800,132862644,1706,1706,1706,1706,0
|
|
20240528,120700,132862644,1706,1706,1706,1706,2272
|
|
20240528,120600,128986612,1703,1703,1703,1703,0
|
|
20240528,120500,128986612,1703,1703,1703,1703,0
|
|
20240528,120400,128986612,1703,1703,1703,1703,0
|
|
20240528,120300,128986612,1703,1703,1703,1703,0
|
|
20240528,120200,128986612,1703,1703,1703,1703,0
|
|
20240528,120100,128986612,1703,1703,1703,1703,0
|
|
20240528,120000,128986612,1703,1703,1703,1703,0
|
|
20240528,115900,128986612,1703,1705,1705,1703,3343
|
|
20240528,115800,123291832,1704,1704,1704,1704,0
|
|
20240528,115700,123291832,1704,1704,1704,1704,17
|
|
20240528,115600,123262864,1709,1709,1709,1709,0
|
|
20240528,115500,123262864,1709,1709,1709,1709,0
|
|
20240528,115400,123262864,1709,1709,1709,1709,0
|
|
20240528,115300,123262864,1709,1709,1709,1709,0
|
|
20240528,115200,123262864,1709,1709,1709,1709,1
|
|
20240528,115100,123261155,1704,1704,1704,1704,0
|
|
20240528,115000,123261155,1704,1704,1704,1704,0
|
|
20240528,114900,123261155,1704,1704,1704,1704,0
|
|
20240528,114800,123261155,1704,1706,1706,1704,6498
|
|
20240528,114700,112182307,1706,1706,1706,1706,0
|
|
20240528,114600,112182307,1706,1706,1706,1706,0
|
|
20240528,114500,112182307,1706,1706,1706,1706,0
|
|
20240528,114400,112182307,1706,1706,1706,1706,0
|
|
20240528,114300,112182307,1706,1706,1706,1706,0
|
|
20240528,114200,112182307,1706,1706,1706,1706,0
|
|
20240528,114100,112182307,1706,1706,1706,1706,1
|
|
20240528,114000,112180601,1706,1707,1707,1706,400
|
|
20240528,113900,111498051,1709,1709,1709,1709,0
|
|
20240528,113800,111498051,1709,1709,1709,1709,0
|
|
20240528,113700,111498051,1709,1709,1709,1709,0
|
|
20240528,113600,111498051,1709,1709,1709,1709,0
|
|
20240528,113500,111498051,1709,1709,1709,1709,0
|
|
20240528,113400,111498051,1709,1709,1709,1709,0
|
|
20240528,113300,111498051,1709,1709,1709,1709,0
|
|
20240528,113200,111498051,1709,1709,1709,1709,0
|
|
20240528,113100,111498051,1709,1709,1709,1709,0
|
|
20240528,113000,111498051,1709,1709,1709,1709,267
|
|
20240528,112900,111041748,1709,1709,1709,1709,0
|
|
20240528,112800,111041748,1709,1709,1709,1709,0
|
|
20240528,112700,111041748,1709,1709,1709,1709,0
|
|
20240528,112600,111041748,1709,1709,1709,1709,0
|
|
20240528,112500,111041748,1709,1709,1709,1709,0
|
|
20240528,112400,111041748,1709,1709,1709,1709,0
|
|
20240528,112300,111041748,1709,1706,1709,1706,2
|
|
20240528,112200,111038333,1709,1709,1709,1709,0
|
|
20240528,112100,111038333,1709,1709,1709,1709,0
|
|
20240528,112000,111038333,1709,1709,1709,1709,0
|
|
20240528,111900,111038333,1709,1709,1709,1709,20
|
|
20240528,111800,111004153,1706,1706,1706,1706,0
|
|
20240528,111700,111004153,1706,1706,1706,1706,0
|
|
20240528,111600,111004153,1706,1706,1706,1706,101
|
|
20240528,111500,110831847,1709,1709,1709,1709,0
|
|
20240528,111400,110831847,1709,1709,1709,1709,0
|
|
20240528,111300,110831847,1709,1709,1709,1709,0
|
|
20240528,111200,110831847,1709,1709,1709,1709,0
|
|
20240528,111100,110831847,1709,1709,1709,1709,0
|
|
20240528,111000,110831847,1709,1709,1709,1709,0
|
|
20240528,110900,110831847,1709,1709,1709,1709,11
|
|
20240528,110800,110813048,1713,1713,1713,1713,0
|
|
20240528,110700,110813048,1713,1713,1713,1713,0
|
|
20240528,110600,110813048,1713,1713,1713,1713,1
|
|
20240528,110500,110811335,1703,1712,1712,1703,700
|
|
20240528,110400,109618279,1704,1704,1712,1704,444
|
|
20240528,110300,108859695,1704,1704,1704,1704,10
|
|
20240528,110200,108842655,1704,1704,1704,1704,10
|
|
20240528,110100,108825615,1704,1708,1708,1704,5627
|
|
20240528,110000,99227639,1708,1709,1709,1708,3210
|
|
20240528,105900,93744541,1710,1710,1710,1710,0
|
|
20240528,105800,93744541,1710,1710,1710,1710,0
|
|
20240528,105700,93744541,1710,1710,1710,1710,0
|
|
20240528,105600,93744541,1710,1710,1710,1710,0
|
|
20240528,105500,93744541,1710,1710,1710,1710,1
|
|
20240528,105400,93742831,1711,1711,1711,1711,0
|
|
20240528,105300,93742831,1711,1711,1711,1711,0
|
|
20240528,105200,93742831,1711,1711,1711,1711,0
|
|
20240528,105100,93742831,1711,1711,1711,1711,0
|
|
20240528,105000,93742831,1711,1711,1711,1711,0
|
|
20240528,104900,93742831,1711,1711,1711,1711,58
|
|
20240528,104800,93643593,1711,1711,1711,1711,3
|
|
20240528,104700,93638460,1709,1709,1709,1709,0
|
|
20240528,104600,93638460,1709,1709,1709,1709,0
|
|
20240528,104500,93638460,1709,1709,1709,1709,0
|
|
20240528,104400,93638460,1709,1709,1709,1709,0
|
|
20240528,104300,93638460,1709,1710,1710,1709,278
|
|
20240528,104200,93163312,1710,1710,1710,1710,0
|
|
20240528,104100,93163312,1710,1710,1710,1710,56
|
|
20240528,104000,93067552,1710,1710,1710,1710,100
|
|
20240528,103900,92896552,1710,1710,1710,1710,8
|
|
20240528,103800,92882872,1709,1709,1709,1709,11
|
|
20240528,103700,92864073,1711,1711,1711,1711,0
|
|
20240528,103600,92864073,1711,1711,1711,1711,0
|
|
20240528,103500,92864073,1711,1711,1711,1711,3
|
|
20240528,103400,92858940,1711,1711,1711,1711,0
|
|
20240528,103300,92858940,1711,1711,1711,1711,200
|
|
20240528,103200,92516740,1711,1711,1711,1711,101
|
|
20240528,103100,92343929,1711,1711,1711,1711,100
|
|
20240528,103000,92172829,1707,1707,1707,1707,0
|
|
20240528,102900,92172829,1707,1707,1707,1707,10
|
|
20240528,102800,92155759,1705,1705,1705,1705,0
|
|
20240528,102700,92155759,1705,1705,1705,1705,0
|
|
20240528,102600,92155759,1705,1705,1705,1705,0
|
|
20240528,102500,92155759,1705,1705,1705,1705,0
|
|
20240528,102400,92155759,1705,1705,1705,1705,0
|
|
20240528,102300,92155759,1705,1705,1705,1705,0
|
|
20240528,102200,92155759,1705,1705,1705,1705,0
|
|
20240528,102100,92155759,1705,1705,1705,1705,0
|
|
20240528,102000,92155759,1705,1705,1705,1705,0
|
|
20240528,101900,92155759,1705,1705,1705,1705,0
|
|
20240528,101800,92155759,1705,1705,1705,1705,0
|
|
20240528,101700,92155759,1705,1705,1705,1705,0
|
|
20240528,101600,92155759,1705,1706,1706,1705,500
|
|
20240528,101500,91302999,1711,1711,1711,1711,0
|
|
20240528,101400,91302999,1711,1705,1711,1705,115
|
|
20240528,101300,91106894,1705,1708,1708,1705,25
|
|
20240528,101200,91064249,1706,1706,1706,1706,0
|
|
20240528,101100,91064249,1706,1706,1706,1706,0
|
|
20240528,101000,91064249,1706,1706,1706,1706,23
|
|
20240528,100900,91025011,1705,1705,1705,1705,228
|
|
20240528,100800,90636271,1705,1705,1705,1705,30
|
|
20240528,100700,90585121,1706,1705,1706,1705,874
|
|
20240528,100600,89094135,1706,1706,1706,1706,6
|
|
20240528,100500,89083899,1705,1705,1705,1705,50
|
|
20240528,100400,88998649,1705,1711,1711,1705,2865
|
|
20240528,100300,84100631,1712,1713,1713,1712,254
|
|
20240528,100200,83665734,1714,1714,1714,1714,0
|
|
20240528,100100,83665734,1714,1714,1714,1714,0
|
|
20240528,100000,83665734,1714,1714,1714,1714,0
|
|
20240528,095900,83665734,1714,1714,1714,1714,0
|
|
20240528,095800,83665734,1714,1714,1714,1714,1
|
|
20240528,095700,83664020,1714,1713,1714,1713,21
|
|
20240528,095600,83628046,1713,1713,1713,1711,2686
|
|
20240528,095500,79028130,1715,1714,1715,1714,44
|
|
20240528,095400,78952710,1716,1716,1716,1716,130
|
|
20240528,095300,78729630,1716,1716,1716,1716,22
|
|
20240528,095200,78691878,1716,1716,1716,1716,0
|
|
20240528,095100,78691878,1716,1716,1716,1716,45
|
|
20240528,095000,78614658,1718,1718,1718,1718,0
|
|
20240528,094900,78614658,1718,1718,1718,1718,0
|
|
20240528,094800,78614658,1718,1718,1718,1718,0
|
|
20240528,094700,78614658,1718,1718,1718,1718,0
|
|
20240528,094600,78614658,1718,1718,1718,1718,0
|
|
20240528,094500,78614658,1718,1718,1718,1718,39
|
|
20240528,094400,78547656,1713,1713,1713,1713,1
|
|
20240528,094300,78545943,1719,1713,1719,1713,119
|
|
20240528,094200,78342036,1719,1719,1719,1719,181
|
|
20240528,094100,78030897,1721,1721,1721,1721,0
|
|
20240528,094000,78030897,1721,1721,1721,1721,0
|
|
20240528,093900,78030897,1721,1721,1721,1721,10
|
|
20240528,093800,78013687,1721,1721,1721,1721,6
|
|
20240528,093700,78003361,1721,1722,1722,1721,1000
|
|
20240528,093600,76282331,1727,1727,1727,1727,0
|
|
20240528,093500,76282331,1727,1727,1727,1727,0
|
|
20240528,093400,76282331,1727,1726,1729,1726,2889
|
|
20240528,093300,71289393,1727,1726,1727,1726,1544
|
|
20240528,093200,68623870,1726,1720,1726,1720,3186
|
|
20240528,093100,63135488,1720,1718,1720,1718,435
|
|
20240528,093000,62387683,1719,1717,1719,1717,640
|
|
20240528,092900,61287857,1719,1719,1719,1719,0
|
|
20240528,092800,61287857,1719,1719,1719,1719,200
|
|
20240528,092700,60944057,1711,1712,1712,1711,29
|
|
20240528,092600,60894428,1721,1721,1721,1721,0
|
|
20240528,092500,60894428,1721,1721,1721,1721,10
|
|
20240528,092400,60877218,1722,1722,1722,1722,0
|
|
20240528,092300,60877218,1722,1722,1722,1722,1
|
|
20240528,092200,60875496,1718,1722,1722,1718,1373
|
|
20240528,092100,58511290,1722,1722,1722,1722,0
|
|
20240528,092000,58511290,1722,1719,1722,1719,1060
|
|
20240528,091900,56689147,1719,1720,1720,1719,671
|
|
20240528,091800,55535098,1724,1720,1724,1720,726
|
|
20240528,091700,54285832,1719,1719,1719,1719,20
|
|
20240528,091600,54251452,1719,1719,1719,1719,381
|
|
20240528,091500,53596513,1719,1719,1720,1719,142
|
|
20240528,091400,53352405,1720,1725,1729,1720,2572
|
|
20240528,091300,48927376,1729,1713,1729,1713,6412
|
|
20240528,091200,37929159,1710,1713,1713,1710,80
|
|
20240528,091100,37792209,1713,1713,1714,1713,1812
|
|
20240528,091000,34688251,1713,1710,1713,1710,3021
|
|
20240528,090900,29514406,1710,1708,1710,1708,2326
|
|
20240528,090800,25541111,1708,1701,1708,1701,5826
|
|
20240528,090700,15625394,1701,1708,1708,1701,1048
|
|
20240528,090600,13835746,1708,1701,1708,1701,1234
|
|
20240528,090500,11728147,1708,1705,1708,1705,2068
|
|
20240528,090400,8202171,1705,1705,1705,1700,3701
|
|
20240528,090300,1891981,1705,1705,1705,1705,1
|
|
20240528,090200,1890276,1700,1700,1700,1700,0
|
|
20240528,090100,1890276,1700,1700,1700,1700,0
|
|
20240528,090000,1890276,1700,1698,1700,1698,1112
|