625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,192200,57244345,1638,1638,1638,1638,1039
|
|
20240523,192100,57244345,1638,1638,1638,1638,0
|
|
20240523,192000,57244345,1638,1638,1638,1638,0
|
|
20240523,191900,57244345,1638,1638,1638,1638,0
|
|
20240523,191800,57244345,1638,1638,1638,1638,0
|
|
20240523,191700,57244345,1638,1638,1638,1638,0
|
|
20240523,191600,57244345,1638,1638,1638,1638,0
|
|
20240523,191500,57244345,1638,1638,1638,1638,0
|
|
20240523,191400,57244345,1638,1638,1638,1638,0
|
|
20240523,191300,57244345,1638,1638,1638,1638,0
|
|
20240523,191200,57244345,1638,1638,1638,1638,0
|
|
20240523,191100,57244345,1638,1638,1638,1638,0
|
|
20240523,191000,57244345,1638,1638,1638,1638,0
|
|
20240523,190900,57244345,1638,1638,1638,1638,0
|
|
20240523,190800,57244345,1638,1638,1638,1638,0
|
|
20240523,190700,57244345,1638,1638,1638,1638,0
|
|
20240523,190600,57244345,1638,1638,1638,1638,0
|
|
20240523,190500,57244345,1638,1638,1638,1638,0
|
|
20240523,190400,57244345,1638,1638,1638,1638,0
|
|
20240523,190300,57244345,1638,1638,1638,1638,0
|
|
20240523,190200,57244345,1638,1638,1638,1638,0
|
|
20240523,190100,57244345,1638,1638,1638,1638,0
|
|
20240523,190000,57244345,1638,1638,1638,1638,0
|
|
20240523,185900,57244345,1638,1638,1638,1638,0
|
|
20240523,185800,57244345,1638,1638,1638,1638,0
|
|
20240523,185700,57244345,1638,1638,1638,1638,0
|
|
20240523,185600,57244345,1638,1638,1638,1638,0
|
|
20240523,185500,57244345,1638,1638,1638,1638,0
|
|
20240523,185400,57244345,1638,1638,1638,1638,0
|
|
20240523,185300,57244345,1638,1638,1638,1638,0
|
|
20240523,185200,57244345,1638,1638,1638,1638,1039
|
|
20240523,185100,57244345,1638,1638,1638,1638,0
|
|
20240523,185000,57244345,1638,1638,1638,1638,0
|
|
20240523,184900,57244345,1638,1638,1638,1638,0
|
|
20240523,184800,57244345,1638,1638,1638,1638,0
|
|
20240523,184700,57244345,1638,1638,1638,1638,0
|
|
20240523,184600,57244345,1638,1638,1638,1638,0
|
|
20240523,184500,57244345,1638,1638,1638,1638,0
|
|
20240523,184400,57244345,1638,1638,1638,1638,0
|
|
20240523,184300,57244345,1638,1638,1638,1638,0
|
|
20240523,184200,57244345,1638,1638,1638,1638,0
|
|
20240523,184100,57244345,1638,1638,1638,1638,0
|
|
20240523,184000,57244345,1638,1638,1638,1638,0
|
|
20240523,183900,57244345,1638,1638,1638,1638,0
|
|
20240523,183800,57244345,1638,1638,1638,1638,0
|
|
20240523,183700,57244345,1638,1638,1638,1638,0
|
|
20240523,183600,57244345,1638,1638,1638,1638,0
|
|
20240523,183500,57244345,1638,1638,1638,1638,0
|
|
20240523,183400,57244345,1638,1638,1638,1638,0
|
|
20240523,183300,57244345,1638,1638,1638,1638,0
|
|
20240523,183200,57244345,1638,1638,1638,1638,0
|
|
20240523,183100,57244345,1638,1638,1638,1638,0
|
|
20240523,183000,57244345,1638,1638,1638,1638,0
|
|
20240523,182900,57244345,1638,1638,1638,1638,0
|
|
20240523,182800,57244345,1638,1638,1638,1638,0
|
|
20240523,182700,57244345,1638,1638,1638,1638,0
|
|
20240523,182600,57244345,1638,1638,1638,1638,0
|
|
20240523,182500,57244345,1638,1638,1638,1638,0
|
|
20240523,182400,57244345,1638,1638,1638,1638,0
|
|
20240523,182300,57244345,1638,1638,1638,1638,0
|
|
20240523,182200,57244345,1638,1638,1638,1638,1039
|
|
20240523,182100,57244345,1638,1638,1638,1638,0
|
|
20240523,182000,57244345,1638,1638,1638,1638,0
|
|
20240523,181900,57244345,1638,1638,1638,1638,0
|
|
20240523,181800,57244345,1638,1638,1638,1638,0
|
|
20240523,181700,57244345,1638,1638,1638,1638,0
|
|
20240523,181600,57244345,1638,1638,1638,1638,0
|
|
20240523,181500,57244345,1638,1638,1638,1638,0
|
|
20240523,181400,57244345,1638,1638,1638,1638,0
|
|
20240523,181300,57244345,1638,1638,1638,1638,0
|
|
20240523,181200,57244345,1638,1638,1638,1638,0
|
|
20240523,181100,57244345,1638,1638,1638,1638,0
|
|
20240523,181000,57244345,1638,1638,1638,1638,0
|
|
20240523,180900,57244345,1638,1638,1638,1638,0
|
|
20240523,180800,57244345,1638,1638,1638,1638,0
|
|
20240523,180700,57244345,1638,1638,1638,1638,0
|
|
20240523,180600,57244345,1638,1638,1638,1638,0
|
|
20240523,180500,57244345,1638,1638,1638,1638,0
|
|
20240523,180400,57244345,1638,1638,1638,1638,0
|
|
20240523,180300,57244345,1638,1638,1638,1638,0
|
|
20240523,180200,57244345,1638,1638,1638,1638,0
|
|
20240523,180100,57244345,1638,1638,1638,1638,0
|
|
20240523,180000,57244345,1638,1638,1638,1638,0
|
|
20240523,175900,57244345,1638,1638,1638,1638,0
|
|
20240523,175800,57244345,1638,1638,1638,1638,0
|
|
20240523,175700,57244345,1638,1638,1638,1638,0
|
|
20240523,175600,57244345,1638,1638,1638,1638,0
|
|
20240523,175500,57244345,1638,1638,1638,1638,0
|
|
20240523,175400,57244345,1638,1638,1638,1638,0
|
|
20240523,175300,57244345,1638,1638,1638,1638,0
|
|
20240523,175200,57244345,1638,1638,1638,1638,1039
|
|
20240523,175100,57244345,1638,1638,1638,1638,0
|
|
20240523,175000,57244345,1638,1638,1638,1638,0
|
|
20240523,174900,57244345,1638,1638,1638,1638,0
|
|
20240523,174800,57244345,1638,1638,1638,1638,0
|
|
20240523,174700,57244345,1638,1638,1638,1638,0
|
|
20240523,174600,57244345,1638,1638,1638,1638,0
|
|
20240523,174500,57244345,1638,1638,1638,1638,0
|
|
20240523,174400,57244345,1638,1638,1638,1638,0
|
|
20240523,174300,57244345,1638,1638,1638,1638,0
|
|
20240523,174200,57244345,1638,1638,1638,1638,0
|
|
20240523,174100,57244345,1638,1638,1638,1638,0
|
|
20240523,174000,57244345,1638,1638,1638,1638,0
|
|
20240523,173900,57244345,1638,1638,1638,1638,0
|
|
20240523,173800,57244345,1638,1638,1638,1638,0
|
|
20240523,173700,57244345,1638,1638,1638,1638,0
|
|
20240523,173600,57244345,1638,1638,1638,1638,0
|
|
20240523,173500,57244345,1638,1638,1638,1638,0
|
|
20240523,173400,57244345,1638,1638,1638,1638,0
|
|
20240523,173300,57244345,1638,1638,1638,1638,0
|
|
20240523,173200,57244345,1638,1638,1638,1638,0
|
|
20240523,173100,57244345,1638,1638,1638,1638,0
|
|
20240523,173000,57244345,1638,1638,1638,1638,0
|
|
20240523,172900,57244345,1638,1638,1638,1638,0
|
|
20240523,172800,57244345,1638,1638,1638,1638,0
|
|
20240523,172700,57244345,1638,1638,1638,1638,0
|
|
20240523,172600,57244345,1638,1638,1638,1638,0
|
|
20240523,172500,57244345,1638,1638,1638,1638,0
|
|
20240523,172400,57244345,1638,1638,1638,1638,0
|
|
20240523,172300,57244345,1638,1638,1638,1638,0
|
|
20240523,172200,57244345,1638,1638,1638,1638,1039
|
|
20240523,172100,57244345,1638,1638,1638,1638,0
|
|
20240523,172000,57244345,1638,1638,1638,1638,0
|
|
20240523,171900,57244345,1638,1638,1638,1638,0
|
|
20240523,171800,57244345,1638,1638,1638,1638,0
|
|
20240523,171700,57244345,1638,1638,1638,1638,0
|
|
20240523,171600,57244345,1638,1638,1638,1638,0
|
|
20240523,171500,57244345,1638,1638,1638,1638,0
|
|
20240523,171400,57244345,1638,1638,1638,1638,0
|
|
20240523,171300,57244345,1638,1638,1638,1638,0
|
|
20240523,171200,57244345,1638,1638,1638,1638,0
|
|
20240523,171100,57244345,1638,1638,1638,1638,0
|
|
20240523,171000,57244345,1638,1638,1638,1638,0
|
|
20240523,170900,57244345,1638,1638,1638,1638,0
|
|
20240523,170800,57244345,1638,1638,1638,1638,0
|
|
20240523,170700,57244345,1638,1638,1638,1638,0
|
|
20240523,170600,57244345,1638,1638,1638,1638,0
|
|
20240523,170500,57244345,1638,1638,1638,1638,0
|
|
20240523,170400,57244345,1638,1638,1638,1638,0
|
|
20240523,170300,57244345,1638,1638,1638,1638,0
|
|
20240523,170200,57244345,1638,1638,1638,1638,0
|
|
20240523,170100,57244345,1638,1638,1638,1638,0
|
|
20240523,170000,57244345,1638,1638,1638,1638,0
|
|
20240523,165900,57244345,1638,1638,1638,1638,0
|
|
20240523,165800,57244345,1638,1638,1638,1638,0
|
|
20240523,165700,57244345,1638,1638,1638,1638,0
|
|
20240523,165600,57244345,1638,1638,1638,1638,0
|
|
20240523,165500,57244345,1638,1638,1638,1638,0
|
|
20240523,165400,57244345,1638,1638,1638,1638,0
|
|
20240523,165300,57244345,1638,1638,1638,1638,0
|
|
20240523,165200,57244345,1638,1638,1638,1638,1039
|
|
20240523,165100,57244345,1638,1638,1638,1638,0
|
|
20240523,165000,57244345,1638,1638,1638,1638,0
|
|
20240523,164900,57244345,1638,1638,1638,1638,0
|
|
20240523,164800,57244345,1638,1638,1638,1638,0
|
|
20240523,164700,57244345,1638,1638,1638,1638,0
|
|
20240523,164600,57244345,1638,1638,1638,1638,0
|
|
20240523,164500,57244345,1638,1638,1638,1638,0
|
|
20240523,164400,57244345,1638,1638,1638,1638,0
|
|
20240523,164300,57244345,1638,1638,1638,1638,0
|
|
20240523,164200,57244345,1638,1638,1638,1638,0
|
|
20240523,164100,57244345,1638,1638,1638,1638,0
|
|
20240523,164000,57244345,1638,1638,1638,1638,0
|
|
20240523,163900,57244345,1638,1638,1638,1638,0
|
|
20240523,163800,57244345,1638,1638,1638,1638,0
|
|
20240523,163700,57244345,1638,1638,1638,1638,0
|
|
20240523,163600,57244345,1638,1638,1638,1638,0
|
|
20240523,163500,57244345,1638,1638,1638,1638,0
|
|
20240523,163400,57244345,1638,1638,1638,1638,0
|
|
20240523,163300,57244345,1638,1638,1638,1638,0
|
|
20240523,163200,57244345,1638,1638,1638,1638,0
|
|
20240523,163100,57244345,1638,1638,1638,1638,0
|
|
20240523,163000,57244345,1638,1638,1638,1638,0
|
|
20240523,162900,57244345,1638,1638,1638,1638,0
|
|
20240523,162800,57244345,1638,1638,1638,1638,0
|
|
20240523,162700,57244345,1638,1638,1638,1638,0
|
|
20240523,162600,57244345,1638,1638,1638,1638,0
|
|
20240523,162500,57244345,1638,1638,1638,1638,0
|
|
20240523,162400,57244345,1638,1638,1638,1638,0
|
|
20240523,162300,57244345,1638,1638,1638,1638,0
|
|
20240523,162200,57244345,1638,1638,1638,1638,1039
|
|
20240523,162100,57244345,1638,1638,1638,1638,0
|
|
20240523,162000,57244345,1638,1638,1638,1638,0
|
|
20240523,161900,57244345,1638,1638,1638,1638,0
|
|
20240523,161800,57244345,1638,1638,1638,1638,0
|
|
20240523,161700,57244345,1638,1638,1638,1638,0
|
|
20240523,161600,57244345,1638,1638,1638,1638,0
|
|
20240523,161500,57244345,1638,1638,1638,1638,0
|
|
20240523,161400,57244345,1638,1638,1638,1638,0
|
|
20240523,161300,57244345,1638,1638,1638,1638,0
|
|
20240523,161200,57244345,1638,1638,1638,1638,0
|
|
20240523,161100,57244345,1638,1638,1638,1638,0
|
|
20240523,161000,57244345,1638,1638,1638,1638,0
|
|
20240523,160900,57244345,1638,1638,1638,1638,0
|
|
20240523,160800,57244345,1638,1638,1638,1638,0
|
|
20240523,160700,57244345,1638,1638,1638,1638,0
|
|
20240523,160600,57244345,1638,1638,1638,1638,0
|
|
20240523,160500,57244345,1638,1638,1638,1638,0
|
|
20240523,160400,57244345,1638,1638,1638,1638,0
|
|
20240523,160300,57244345,1638,1638,1638,1638,0
|
|
20240523,160200,57244345,1638,1638,1638,1638,0
|
|
20240523,160100,57244345,1638,1638,1638,1638,0
|
|
20240523,160000,57244345,1638,1638,1638,1638,0
|
|
20240523,155900,57244345,1638,1638,1638,1638,0
|
|
20240523,155800,57244345,1638,1638,1638,1638,0
|
|
20240523,155700,57244345,1638,1638,1638,1638,0
|
|
20240523,155600,57244345,1638,1638,1638,1638,0
|
|
20240523,155500,57244345,1638,1638,1638,1638,0
|
|
20240523,155400,57244345,1638,1638,1638,1638,0
|
|
20240523,155300,57244345,1638,1638,1638,1638,0
|
|
20240523,155200,57244345,1638,1638,1638,1638,1039
|
|
20240523,155100,57244345,1638,1638,1638,1638,0
|
|
20240523,155000,57244345,1638,1638,1638,1638,0
|
|
20240523,154900,57244345,1638,1638,1638,1638,0
|
|
20240523,154800,57244345,1638,1638,1638,1638,0
|
|
20240523,154700,57244345,1638,1638,1638,1638,0
|
|
20240523,154600,57244345,1638,1638,1638,1638,0
|
|
20240523,154500,57244345,1638,1638,1638,1638,0
|
|
20240523,154400,57244345,1638,1638,1638,1638,0
|
|
20240523,154300,57244345,1638,1638,1638,1638,0
|
|
20240523,154200,57244345,1638,1638,1638,1638,0
|
|
20240523,154100,57244345,1638,1638,1638,1638,0
|
|
20240523,154000,57244345,1638,1638,1638,1638,0
|
|
20240523,153900,57244345,1638,1638,1638,1638,0
|
|
20240523,153800,57244345,1638,1638,1638,1638,0
|
|
20240523,153700,57244345,1638,1638,1638,1638,0
|
|
20240523,153600,57244345,1638,1638,1638,1638,0
|
|
20240523,153500,57244345,1638,1638,1638,1638,0
|
|
20240523,153400,57244345,1638,1638,1638,1638,0
|
|
20240523,153300,57244345,1638,1638,1638,1638,0
|
|
20240523,153200,57244345,1638,1638,1638,1638,0
|
|
20240523,153100,57244345,1638,1638,1638,1638,0
|
|
20240523,153000,57244345,1638,1638,1638,1638,1039
|
|
20240523,152900,55542463,1637,1637,1637,1637,0
|
|
20240523,152800,55542463,1637,1637,1637,1637,0
|
|
20240523,152700,55542463,1637,1637,1637,1637,0
|
|
20240523,152600,55542463,1637,1637,1637,1637,0
|
|
20240523,152500,55542463,1637,1637,1637,1637,0
|
|
20240523,152400,55542463,1637,1637,1637,1637,0
|
|
20240523,152300,55542463,1637,1637,1637,1637,0
|
|
20240523,152200,55542463,1637,1637,1637,1637,0
|
|
20240523,152100,55542463,1637,1637,1637,1637,0
|
|
20240523,152000,55542463,1637,1637,1637,1637,0
|
|
20240523,151900,55542463,1637,1638,1638,1637,299
|
|
20240523,151800,55052760,1638,1638,1638,1638,1
|
|
20240523,151700,55051122,1639,1639,1639,1639,332
|
|
20240523,151600,54506974,1639,1639,1639,1639,100
|
|
20240523,151500,54343074,1640,1639,1640,1639,19
|
|
20240523,151400,54311923,1641,1639,1641,1639,22
|
|
20240523,151300,54275823,1641,1640,1641,1640,304
|
|
20240523,151200,53777084,1638,1638,1638,1638,20
|
|
20240523,151100,53744324,1638,1638,1638,1638,0
|
|
20240523,151000,53744324,1638,1638,1638,1638,93
|
|
20240523,150900,53591990,1640,1640,1640,1640,1
|
|
20240523,150800,53590350,1637,1637,1637,1637,0
|
|
20240523,150700,53590350,1637,1637,1637,1637,0
|
|
20240523,150600,53590350,1637,1637,1637,1637,0
|
|
20240523,150500,53590350,1637,1638,1638,1637,2
|
|
20240523,150400,53587075,1641,1641,1641,1641,0
|
|
20240523,150300,53587075,1641,1640,1641,1640,16
|
|
20240523,150200,53560829,1637,1637,1637,1637,1
|
|
20240523,150100,53559192,1640,1640,1640,1640,0
|
|
20240523,150000,53559192,1640,1640,1640,1640,0
|
|
20240523,145900,53559192,1640,1639,1640,1639,3
|
|
20240523,145800,53554274,1637,1637,1637,1637,0
|
|
20240523,145700,53554274,1637,1637,1637,1637,1
|
|
20240523,145600,53552637,1640,1640,1640,1640,26
|
|
20240523,145500,53509997,1637,1637,1637,1637,0
|
|
20240523,145400,53509997,1637,1637,1637,1637,0
|
|
20240523,145300,53509997,1637,1637,1637,1637,0
|
|
20240523,145200,53509997,1637,1637,1637,1637,0
|
|
20240523,145100,53509997,1637,1637,1637,1637,0
|
|
20240523,145000,53509997,1637,1637,1637,1637,0
|
|
20240523,144900,53509997,1637,1637,1637,1637,0
|
|
20240523,144800,53509997,1637,1637,1637,1637,301
|
|
20240523,144700,53017260,1641,1640,1641,1640,52
|
|
20240523,144600,52931958,1637,1637,1637,1637,0
|
|
20240523,144500,52931958,1637,1637,1637,1637,0
|
|
20240523,144400,52931958,1637,1638,1638,1637,4
|
|
20240523,144300,52925407,1641,1641,1641,1641,3
|
|
20240523,144200,52920484,1637,1637,1637,1637,0
|
|
20240523,144100,52920484,1637,1637,1637,1637,0
|
|
20240523,144000,52920484,1637,1637,1637,1637,0
|
|
20240523,143900,52920484,1637,1637,1637,1637,0
|
|
20240523,143800,52920484,1637,1638,1641,1637,14
|
|
20240523,143700,52897524,1641,1641,1641,1641,0
|
|
20240523,143600,52897524,1641,1641,1641,1641,10
|
|
20240523,143500,52881114,1641,1640,1641,1640,48
|
|
20240523,143400,52802353,1637,1637,1637,1637,0
|
|
20240523,143300,52802353,1637,1637,1637,1637,0
|
|
20240523,143200,52802353,1637,1637,1637,1637,0
|
|
20240523,143100,52802353,1637,1637,1637,1637,1
|
|
20240523,143000,52800716,1640,1640,1640,1640,49
|
|
20240523,142900,52720356,1637,1637,1637,1637,0
|
|
20240523,142800,52720356,1637,1640,1640,1637,62
|
|
20240523,142700,52618679,1637,1637,1637,1637,0
|
|
20240523,142600,52618679,1637,1637,1637,1637,0
|
|
20240523,142500,52618679,1637,1640,1641,1637,50
|
|
20240523,142400,52536646,1637,1637,1637,1637,0
|
|
20240523,142300,52536646,1637,1637,1637,1637,0
|
|
20240523,142200,52536646,1637,1637,1637,1637,0
|
|
20240523,142100,52536646,1637,1637,1637,1637,183
|
|
20240523,142000,52237075,1640,1638,1640,1637,649
|
|
20240523,141900,51174452,1637,1637,1637,1637,0
|
|
20240523,141800,51174452,1637,1637,1637,1637,0
|
|
20240523,141700,51174452,1637,1637,1637,1637,0
|
|
20240523,141600,51174452,1637,1637,1637,1637,1
|
|
20240523,141500,51172815,1640,1640,1640,1640,49
|
|
20240523,141400,51092455,1637,1637,1637,1637,0
|
|
20240523,141300,51092455,1637,1637,1637,1637,0
|
|
20240523,141200,51092455,1637,1637,1637,1637,0
|
|
20240523,141100,51092455,1637,1637,1637,1637,0
|
|
20240523,141000,51092455,1637,1639,1640,1637,215
|
|
20240523,140900,50739908,1638,1638,1638,1638,0
|
|
20240523,140800,50739908,1638,1638,1638,1638,0
|
|
20240523,140700,50739908,1638,1638,1638,1638,0
|
|
20240523,140600,50739908,1638,1638,1638,1638,0
|
|
20240523,140500,50739908,1638,1638,1638,1638,0
|
|
20240523,140400,50739908,1638,1638,1638,1638,0
|
|
20240523,140300,50739908,1638,1638,1638,1638,0
|
|
20240523,140200,50739908,1638,1638,1638,1638,0
|
|
20240523,140100,50739908,1638,1638,1638,1638,0
|
|
20240523,140000,50739908,1638,1638,1638,1638,10
|
|
20240523,135900,50723528,1639,1639,1639,1639,1
|
|
20240523,135800,50721889,1639,1639,1639,1639,0
|
|
20240523,135700,50721889,1639,1639,1639,1639,0
|
|
20240523,135600,50721889,1639,1639,1639,1639,0
|
|
20240523,135500,50721889,1639,1639,1639,1639,0
|
|
20240523,135400,50721889,1639,1639,1639,1639,0
|
|
20240523,135300,50721889,1639,1639,1639,1639,1
|
|
20240523,135200,50720250,1638,1638,1638,1638,0
|
|
20240523,135100,50720250,1638,1638,1638,1638,1
|
|
20240523,135000,50718612,1639,1639,1639,1639,0
|
|
20240523,134900,50718612,1639,1639,1639,1639,1
|
|
20240523,134800,50716973,1638,1638,1638,1638,0
|
|
20240523,134700,50716973,1638,1638,1638,1638,0
|
|
20240523,134600,50716973,1638,1638,1638,1638,0
|
|
20240523,134500,50716973,1638,1638,1638,1638,0
|
|
20240523,134400,50716973,1638,1638,1638,1638,0
|
|
20240523,134300,50716973,1638,1638,1638,1638,1
|
|
20240523,134200,50715335,1638,1638,1638,1638,2
|
|
20240523,134100,50712059,1640,1638,1640,1638,399
|
|
20240523,134000,50058485,1641,1640,1641,1638,37
|
|
20240523,133900,49997804,1640,1640,1640,1640,0
|
|
20240523,133800,49997804,1640,1640,1640,1640,0
|
|
20240523,133700,49997804,1640,1640,1640,1640,0
|
|
20240523,133600,49997804,1640,1640,1640,1638,3
|
|
20240523,133500,49992886,1638,1640,1640,1638,45
|
|
20240523,133400,49919106,1639,1639,1639,1639,0
|
|
20240523,133300,49919106,1639,1639,1639,1639,0
|
|
20240523,133200,49919106,1639,1639,1639,1639,19
|
|
20240523,133100,49887965,1639,1640,1640,1639,8
|
|
20240523,133000,49874847,1641,1641,1641,1641,36
|
|
20240523,132900,49815771,1641,1641,1641,1641,50
|
|
20240523,132800,49733721,1639,1641,1641,1639,2
|
|
20240523,132700,49730441,1640,1641,1641,1640,39
|
|
20240523,132600,49666480,1640,1641,1641,1640,3
|
|
20240523,132500,49661559,1640,1640,1640,1639,57
|
|
20240523,132400,49568083,1638,1638,1638,1638,0
|
|
20240523,132300,49568083,1638,1638,1638,1638,1
|
|
20240523,132200,49566445,1640,1640,1640,1640,1
|
|
20240523,132100,49564805,1638,1638,1638,1638,1
|
|
20240523,132000,49563167,1640,1640,1640,1640,36
|
|
20240523,131900,49504127,1638,1638,1638,1638,0
|
|
20240523,131800,49504127,1638,1638,1638,1638,0
|
|
20240523,131700,49504127,1638,1638,1638,1638,0
|
|
20240523,131600,49504127,1638,1638,1638,1638,0
|
|
20240523,131500,49504127,1638,1638,1638,1638,1
|
|
20240523,131400,49502489,1638,1638,1638,1638,200
|
|
20240523,131300,49174889,1638,1638,1638,1638,0
|
|
20240523,131200,49174889,1638,1638,1638,1638,8
|
|
20240523,131100,49161785,1638,1638,1638,1638,1
|
|
20240523,131000,49160147,1636,1637,1637,1636,260
|
|
20240523,130900,48734777,1636,1638,1638,1636,2
|
|
20240523,130800,48731503,1636,1636,1636,1636,1
|
|
20240523,130700,48729867,1639,1636,1639,1636,2
|
|
20240523,130600,48726592,1636,1636,1636,1636,1
|
|
20240523,130500,48724956,1639,1639,1639,1639,1
|
|
20240523,130400,48723317,1636,1639,1639,1636,960
|
|
20240523,130300,47151178,1638,1638,1638,1638,0
|
|
20240523,130200,47151178,1638,1638,1638,1638,0
|
|
20240523,130100,47151178,1638,1638,1638,1638,0
|
|
20240523,130000,47151178,1638,1638,1638,1638,0
|
|
20240523,125900,47151178,1638,1638,1638,1638,0
|
|
20240523,125800,47151178,1638,1638,1638,1638,0
|
|
20240523,125700,47151178,1638,1638,1638,1638,0
|
|
20240523,125600,47151178,1638,1638,1638,1638,0
|
|
20240523,125500,47151178,1638,1639,1639,1638,501
|
|
20240523,125400,46330040,1639,1639,1639,1639,0
|
|
20240523,125300,46330040,1639,1639,1639,1639,0
|
|
20240523,125200,46330040,1639,1639,1639,1639,0
|
|
20240523,125100,46330040,1639,1639,1639,1639,0
|
|
20240523,125000,46330040,1639,1642,1643,1639,230
|
|
20240523,124900,45952159,1639,1639,1639,1639,0
|
|
20240523,124800,45952159,1639,1639,1639,1639,0
|
|
20240523,124700,45952159,1639,1642,1643,1639,230
|
|
20240523,124600,45574418,1639,1641,1641,1639,91
|
|
20240523,124500,45425089,1641,1641,1641,1641,396
|
|
20240523,124400,44775253,1645,1641,1645,1641,229
|
|
20240523,124300,44398687,1638,1638,1638,1638,0
|
|
20240523,124200,44398687,1638,1638,1638,1638,0
|
|
20240523,124100,44398687,1638,1641,1644,1638,231
|
|
20240523,124000,44019330,1638,1638,1638,1638,82
|
|
20240523,123900,43885014,1638,1639,1639,1638,2
|
|
20240523,123800,43881737,1638,1639,1643,1638,231
|
|
20240523,123700,43502217,1638,1640,1640,1638,2
|
|
20240523,123600,43498939,1644,1644,1644,1644,0
|
|
20240523,123500,43498939,1644,1643,1644,1643,229
|
|
20240523,123400,43122610,1643,1643,1643,1643,0
|
|
20240523,123300,43122610,1643,1643,1643,1643,0
|
|
20240523,123200,43122610,1643,1642,1643,1642,229
|
|
20240523,123100,42746495,1638,1639,1639,1638,244
|
|
20240523,123000,42346814,1640,1641,1641,1640,1757
|
|
20240523,122900,39463578,1642,1642,1642,1641,232
|
|
20240523,122800,39082635,1641,1641,1641,1641,0
|
|
20240523,122700,39082635,1641,1641,1641,1641,0
|
|
20240523,122600,39082635,1641,1641,1642,1641,236
|
|
20240523,122500,38695129,1641,1641,1641,1641,1
|
|
20240523,122400,38693488,1641,1641,1641,1641,62
|
|
20240523,122300,38591746,1638,1639,1641,1638,231
|
|
20240523,122200,38212872,1638,1638,1638,1638,0
|
|
20240523,122100,38212872,1638,1638,1638,1638,0
|
|
20240523,122000,38212872,1638,1638,1638,1638,0
|
|
20240523,121900,38212872,1638,1640,1640,1638,684
|
|
20240523,121800,37092399,1638,1638,1638,1638,0
|
|
20240523,121700,37092399,1638,1638,1638,1638,0
|
|
20240523,121600,37092399,1638,1638,1638,1638,1
|
|
20240523,121500,37090761,1640,1640,1640,1640,0
|
|
20240523,121400,37090761,1640,1640,1640,1640,0
|
|
20240523,121300,37090761,1640,1640,1640,1640,20
|
|
20240523,121200,37057961,1638,1638,1638,1638,0
|
|
20240523,121100,37057961,1638,1638,1638,1638,0
|
|
20240523,121000,37057961,1638,1638,1638,1638,0
|
|
20240523,120900,37057961,1638,1638,1638,1638,0
|
|
20240523,120800,37057961,1638,1638,1638,1638,5
|
|
20240523,120700,37049771,1638,1638,1638,1638,0
|
|
20240523,120600,37049771,1638,1638,1638,1638,150
|
|
20240523,120500,36804071,1638,1640,1640,1638,101
|
|
20240523,120400,36638433,1638,1638,1638,1638,0
|
|
20240523,120300,36638433,1638,1638,1638,1638,0
|
|
20240523,120200,36638433,1638,1640,1640,1638,9
|
|
20240523,120100,36623675,1638,1638,1638,1638,0
|
|
20240523,120000,36623675,1638,1638,1638,1638,0
|
|
20240523,115900,36623675,1638,1638,1638,1638,0
|
|
20240523,115800,36623675,1638,1638,1638,1638,0
|
|
20240523,115700,36623675,1638,1638,1638,1638,0
|
|
20240523,115600,36623675,1638,1638,1638,1638,0
|
|
20240523,115500,36623675,1638,1640,1642,1638,206
|
|
20240523,115400,36285567,1638,1638,1638,1638,0
|
|
20240523,115300,36285567,1638,1638,1638,1638,0
|
|
20240523,115200,36285567,1638,1638,1638,1638,1
|
|
20240523,115100,36283929,1640,1640,1640,1640,1
|
|
20240523,115000,36282289,1638,1639,1642,1638,206
|
|
20240523,114900,35944061,1638,1638,1638,1638,0
|
|
20240523,114800,35944061,1638,1639,1639,1638,6
|
|
20240523,114700,35934228,1638,1638,1638,1638,0
|
|
20240523,114600,35934228,1638,1638,1638,1638,204
|
|
20240523,114500,35600076,1635,1638,1639,1635,207
|
|
20240523,114400,35260812,1635,1635,1635,1635,0
|
|
20240523,114300,35260812,1635,1635,1635,1635,0
|
|
20240523,114200,35260812,1635,1635,1635,1635,0
|
|
20240523,114100,35260812,1635,1637,1637,1635,398
|
|
20240523,114000,34609288,1635,1639,1642,1635,208
|
|
20240523,113900,34267922,1635,1635,1635,1635,0
|
|
20240523,113800,34267922,1635,1635,1635,1635,0
|
|
20240523,113700,34267922,1635,1635,1635,1635,0
|
|
20240523,113600,34267922,1635,1639,1639,1635,4
|
|
20240523,113500,34261376,1642,1639,1642,1639,206
|
|
20240523,113400,33923513,1635,1635,1635,1635,0
|
|
20240523,113300,33923513,1635,1637,1637,1635,2
|
|
20240523,113200,33920241,1635,1635,1635,1635,0
|
|
20240523,113100,33920241,1635,1635,1635,1635,0
|
|
20240523,113000,33920241,1635,1635,1635,1635,0
|
|
20240523,112900,33920241,1635,1635,1635,1635,0
|
|
20240523,112800,33920241,1635,1635,1635,1635,0
|
|
20240523,112700,33920241,1635,1636,1636,1635,920
|
|
20240523,112600,32415491,1639,1639,1639,1639,3
|
|
20240523,112500,32410574,1636,1636,1636,1636,0
|
|
20240523,112400,32410574,1636,1636,1636,1636,0
|
|
20240523,112300,32410574,1636,1636,1636,1636,0
|
|
20240523,112200,32410574,1636,1636,1636,1636,2
|
|
20240523,112100,32407302,1640,1636,1640,1636,25
|
|
20240523,112000,32366310,1636,1636,1636,1636,0
|
|
20240523,111900,32366310,1636,1638,1638,1636,1770
|
|
20240523,111800,29468149,1638,1638,1638,1638,0
|
|
20240523,111700,29468149,1638,1638,1638,1638,0
|
|
20240523,111600,29468149,1638,1638,1638,1638,0
|
|
20240523,111500,29468149,1638,1638,1638,1638,0
|
|
20240523,111400,29468149,1638,1638,1638,1638,0
|
|
20240523,111300,29468149,1638,1638,1638,1638,0
|
|
20240523,111200,29468149,1638,1638,1638,1638,0
|
|
20240523,111100,29468149,1638,1638,1638,1638,0
|
|
20240523,111000,29468149,1638,1638,1638,1638,0
|
|
20240523,110900,29468149,1638,1638,1638,1638,2
|
|
20240523,110800,29464873,1638,1639,1639,1638,2
|
|
20240523,110700,29461596,1638,1638,1638,1638,0
|
|
20240523,110600,29461596,1638,1638,1638,1638,2
|
|
20240523,110500,29458320,1637,1637,1637,1637,0
|
|
20240523,110400,29458320,1637,1637,1637,1637,0
|
|
20240523,110300,29458320,1637,1637,1637,1637,0
|
|
20240523,110200,29458320,1637,1637,1637,1637,3
|
|
20240523,110100,29453409,1637,1637,1637,1637,10
|
|
20240523,110000,29437039,1637,1637,1637,1637,0
|
|
20240523,105900,29437039,1637,1637,1637,1637,1
|
|
20240523,105800,29435402,1638,1638,1638,1638,1
|
|
20240523,105700,29433764,1638,1638,1638,1638,2
|
|
20240523,105600,29430488,1638,1637,1642,1637,57
|
|
20240523,105500,29337161,1639,1639,1644,1637,853
|
|
20240523,105400,27939565,1640,1640,1640,1638,19
|
|
20240523,105300,27908409,1640,1640,1640,1640,19
|
|
20240523,105200,27877249,1638,1641,1641,1638,255
|
|
20240523,105100,27458818,1641,1641,1641,1641,0
|
|
20240523,105000,27458818,1641,1641,1641,1641,198
|
|
20240523,104900,27133900,1641,1641,1641,1641,0
|
|
20240523,104800,27133900,1641,1641,1641,1641,0
|
|
20240523,104700,27133900,1641,1641,1641,1641,0
|
|
20240523,104600,27133900,1641,1641,1641,1641,0
|
|
20240523,104500,27133900,1641,1641,1641,1641,199
|
|
20240523,104400,26807341,1641,1641,1641,1641,0
|
|
20240523,104300,26807341,1641,1641,1641,1641,0
|
|
20240523,104200,26807341,1641,1641,1641,1641,0
|
|
20240523,104100,26807341,1641,1641,1641,1641,0
|
|
20240523,104000,26807341,1641,1641,1641,1641,199
|
|
20240523,103900,26480782,1641,1641,1641,1641,1000
|
|
20240523,103800,24839782,1641,1640,1641,1640,2
|
|
20240523,103700,24836501,1641,1641,1641,1641,1
|
|
20240523,103600,24834860,1641,1641,1641,1641,0
|
|
20240523,103500,24834860,1641,1640,1641,1640,202
|
|
20240523,103400,24503425,1637,1637,1637,1637,2
|
|
20240523,103300,24500151,1640,1640,1640,1640,96
|
|
20240523,103200,24342711,1640,1640,1640,1640,0
|
|
20240523,103100,24342711,1640,1640,1640,1640,0
|
|
20240523,103000,24342711,1640,1640,1640,1640,0
|
|
20240523,102900,24342711,1640,1639,1640,1639,30
|
|
20240523,102800,24293537,1639,1639,1639,1639,0
|
|
20240523,102700,24293537,1639,1638,1639,1638,504
|
|
20240523,102600,23467981,1638,1637,1638,1637,11
|
|
20240523,102500,23449973,1632,1633,1633,1632,2338
|
|
20240523,102400,19634050,1633,1636,1636,1633,801
|
|
20240523,102300,18324866,1633,1636,1636,1633,2
|
|
20240523,102200,18321597,1633,1633,1633,1633,0
|
|
20240523,102100,18321597,1633,1633,1633,1633,0
|
|
20240523,102000,18321597,1633,1633,1633,1633,0
|
|
20240523,101900,18321597,1633,1633,1633,1633,0
|
|
20240523,101800,18321597,1633,1633,1636,1633,23
|
|
20240523,101700,18284035,1635,1633,1635,1633,23
|
|
20240523,101600,18246432,1636,1635,1636,1633,3
|
|
20240523,101500,18241528,1633,1633,1633,1633,0
|
|
20240523,101400,18241528,1633,1633,1633,1633,0
|
|
20240523,101300,18241528,1633,1633,1633,1633,0
|
|
20240523,101200,18241528,1633,1633,1633,1633,0
|
|
20240523,101100,18241528,1633,1633,1636,1633,3
|
|
20240523,101000,18236626,1636,1636,1636,1633,5
|
|
20240523,100900,18228452,1633,1633,1633,1633,62
|
|
20240523,100800,18127206,1633,1633,1636,1633,9
|
|
20240523,100700,18112497,1636,1636,1636,1633,444
|
|
20240523,100600,17386554,1635,1635,1636,1635,5
|
|
20240523,100500,17378377,1636,1636,1636,1636,1
|
|
20240523,100400,17376741,1635,1635,1637,1635,102
|
|
20240523,100300,17209969,1635,1637,1637,1635,756
|
|
20240523,100200,15972850,1636,1637,1641,1636,120
|
|
20240523,100100,15775944,1641,1636,1641,1636,129
|
|
20240523,100000,15564268,1637,1636,1637,1636,107
|
|
20240523,095900,15389114,1636,1637,1637,1636,661
|
|
20240523,095800,14307058,1636,1637,1637,1636,2
|
|
20240523,095700,14303785,1636,1639,1641,1636,146
|
|
20240523,095600,14064353,1636,1636,1636,1636,0
|
|
20240523,095500,14064353,1636,1636,1636,1636,0
|
|
20240523,095400,14064353,1636,1636,1636,1636,0
|
|
20240523,095300,14064353,1636,1636,1636,1636,0
|
|
20240523,095200,14064353,1636,1636,1636,1636,0
|
|
20240523,095100,14064353,1636,1636,1636,1636,0
|
|
20240523,095000,14064353,1636,1637,1637,1636,20
|
|
20240523,094900,14031614,1635,1635,1635,1635,1
|
|
20240523,094800,14029979,1637,1638,1638,1635,5
|
|
20240523,094700,14021797,1635,1635,1635,1635,121
|
|
20240523,094600,13823962,1635,1642,1642,1635,903
|
|
20240523,094500,12344837,1638,1636,1642,1636,667
|
|
20240523,094400,11252250,1635,1635,1635,1635,132
|
|
20240523,094300,11036430,1635,1635,1635,1635,19
|
|
20240523,094200,11005365,1635,1635,1635,1635,0
|
|
20240523,094100,11005365,1635,1632,1635,1630,362
|
|
20240523,094000,10415271,1634,1634,1634,1634,0
|
|
20240523,093900,10415271,1634,1634,1634,1634,0
|
|
20240523,093800,10415271,1634,1634,1634,1634,3
|
|
20240523,093700,10410369,1634,1634,1634,1634,0
|
|
20240523,093600,10410369,1634,1634,1634,1634,2
|
|
20240523,093500,10407101,1634,1634,1634,1634,0
|
|
20240523,093400,10407101,1634,1634,1634,1634,0
|
|
20240523,093300,10407101,1634,1632,1634,1632,171
|
|
20240523,093200,10128027,1630,1630,1630,1630,1
|
|
20240523,093100,10126397,1628,1631,1632,1628,673
|
|
20240523,093000,9028739,1628,1627,1628,1627,44
|
|
20240523,092900,8957150,1627,1627,1627,1627,23
|
|
20240523,092800,8919729,1627,1627,1627,1627,0
|
|
20240523,092700,8919729,1627,1627,1627,1627,275
|
|
20240523,092600,8472304,1631,1631,1631,1627,21
|
|
20240523,092500,8438057,1627,1627,1627,1627,0
|
|
20240523,092400,8438057,1627,1627,1627,1627,2
|
|
20240523,092300,8434803,1626,1627,1627,1626,2
|
|
20240523,092200,8431550,1626,1627,1627,1626,2
|
|
20240523,092100,8428297,1626,1629,1629,1626,708
|
|
20240523,092000,7276789,1626,1631,1631,1626,3
|
|
20240523,091900,7271901,1631,1631,1631,1626,22
|
|
20240523,091800,7236029,1631,1627,1631,1626,4
|
|
20240523,091700,7229514,1630,1630,1630,1626,14
|
|
20240523,091600,7206702,1630,1629,1630,1626,28
|
|
20240523,091500,7161091,1626,1626,1626,1626,2
|
|
20240523,091400,7157839,1626,1626,1629,1626,4
|
|
20240523,091300,7151332,1625,1625,1625,1625,1
|
|
20240523,091200,7149707,1624,1624,1624,1624,554
|
|
20240523,091100,6250011,1629,1623,1629,1623,323
|
|
20240523,091000,5725764,1622,1629,1629,1622,55
|
|
20240523,090900,5636519,1629,1629,1629,1629,1
|
|
20240523,090800,5634890,1622,1621,1622,1621,2
|
|
20240523,090700,5631647,1629,1622,1631,1621,102
|
|
20240523,090600,5465949,1631,1628,1632,1621,649
|
|
20240523,090500,4411091,1630,1637,1637,1630,620
|
|
20240523,090400,3399779,1632,1633,1637,1632,54
|
|
20240523,090300,3311640,1631,1631,1631,1631,0
|
|
20240523,090200,3311640,1631,1637,1637,1631,298
|
|
20240523,090100,2823825,1637,1637,1637,1637,0
|
|
20240523,090000,2823825,1637,1637,1637,1637,894
|