640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,193700,376023565,1122,1122,1122,1122,2574
|
|
20240528,193600,376023565,1122,1122,1122,1122,0
|
|
20240528,193500,376023565,1122,1122,1122,1122,0
|
|
20240528,193400,376023565,1122,1122,1122,1122,0
|
|
20240528,193300,376023565,1122,1122,1122,1122,0
|
|
20240528,193200,376023565,1122,1122,1122,1122,0
|
|
20240528,193100,376023565,1122,1122,1122,1122,0
|
|
20240528,193000,376023565,1122,1122,1122,1122,0
|
|
20240528,192900,376023565,1122,1122,1122,1122,0
|
|
20240528,192800,376023565,1122,1122,1122,1122,0
|
|
20240528,192700,376023565,1122,1122,1122,1122,0
|
|
20240528,192600,376023565,1122,1122,1122,1122,0
|
|
20240528,192500,376023565,1122,1122,1122,1122,0
|
|
20240528,192400,376023565,1122,1122,1122,1122,0
|
|
20240528,192300,376023565,1122,1122,1122,1122,0
|
|
20240528,192200,376023565,1122,1122,1122,1122,0
|
|
20240528,192100,376023565,1122,1122,1122,1122,0
|
|
20240528,192000,376023565,1122,1122,1122,1122,0
|
|
20240528,191900,376023565,1122,1122,1122,1122,0
|
|
20240528,191800,376023565,1122,1122,1122,1122,0
|
|
20240528,191700,376023565,1122,1122,1122,1122,0
|
|
20240528,191600,376023565,1122,1122,1122,1122,0
|
|
20240528,191500,376023565,1122,1122,1122,1122,0
|
|
20240528,191400,376023565,1122,1122,1122,1122,0
|
|
20240528,191300,376023565,1122,1122,1122,1122,0
|
|
20240528,191200,376023565,1122,1122,1122,1122,0
|
|
20240528,191100,376023565,1122,1122,1122,1122,0
|
|
20240528,191000,376023565,1122,1122,1122,1122,0
|
|
20240528,190900,376023565,1122,1122,1122,1122,0
|
|
20240528,190800,376023565,1122,1122,1122,1122,0
|
|
20240528,190700,376023565,1122,1122,1122,1122,2574
|
|
20240528,190600,376023565,1122,1122,1122,1122,0
|
|
20240528,190500,376023565,1122,1122,1122,1122,0
|
|
20240528,190400,376023565,1122,1122,1122,1122,0
|
|
20240528,190300,376023565,1122,1122,1122,1122,0
|
|
20240528,190200,376023565,1122,1122,1122,1122,0
|
|
20240528,190100,376023565,1122,1122,1122,1122,0
|
|
20240528,190000,376023565,1122,1122,1122,1122,0
|
|
20240528,185900,376023565,1122,1122,1122,1122,0
|
|
20240528,185800,376023565,1122,1122,1122,1122,0
|
|
20240528,185700,376023565,1122,1122,1122,1122,0
|
|
20240528,185600,376023565,1122,1122,1122,1122,0
|
|
20240528,185500,376023565,1122,1122,1122,1122,0
|
|
20240528,185400,376023565,1122,1122,1122,1122,0
|
|
20240528,185300,376023565,1122,1122,1122,1122,0
|
|
20240528,185200,376023565,1122,1122,1122,1122,0
|
|
20240528,185100,376023565,1122,1122,1122,1122,0
|
|
20240528,185000,376023565,1122,1122,1122,1122,0
|
|
20240528,184900,376023565,1122,1122,1122,1122,0
|
|
20240528,184800,376023565,1122,1122,1122,1122,0
|
|
20240528,184700,376023565,1122,1122,1122,1122,0
|
|
20240528,184600,376023565,1122,1122,1122,1122,0
|
|
20240528,184500,376023565,1122,1122,1122,1122,0
|
|
20240528,184400,376023565,1122,1122,1122,1122,0
|
|
20240528,184300,376023565,1122,1122,1122,1122,0
|
|
20240528,184200,376023565,1122,1122,1122,1122,0
|
|
20240528,184100,376023565,1122,1122,1122,1122,0
|
|
20240528,184000,376023565,1122,1122,1122,1122,0
|
|
20240528,183900,376023565,1122,1122,1122,1122,0
|
|
20240528,183800,376023565,1122,1122,1122,1122,0
|
|
20240528,183700,376023565,1122,1122,1122,1122,2574
|
|
20240528,183600,376023565,1122,1122,1122,1122,0
|
|
20240528,183500,376023565,1122,1122,1122,1122,0
|
|
20240528,183400,376023565,1122,1122,1122,1122,0
|
|
20240528,183300,376023565,1122,1122,1122,1122,0
|
|
20240528,183200,376023565,1122,1122,1122,1122,0
|
|
20240528,183100,376023565,1122,1122,1122,1122,0
|
|
20240528,183000,376023565,1122,1122,1122,1122,0
|
|
20240528,182900,376023565,1122,1122,1122,1122,0
|
|
20240528,182800,376023565,1122,1122,1122,1122,0
|
|
20240528,182700,376023565,1122,1122,1122,1122,0
|
|
20240528,182600,376023565,1122,1122,1122,1122,0
|
|
20240528,182500,376023565,1122,1122,1122,1122,0
|
|
20240528,182400,376023565,1122,1122,1122,1122,0
|
|
20240528,182300,376023565,1122,1122,1122,1122,0
|
|
20240528,182200,376023565,1122,1122,1122,1122,0
|
|
20240528,182100,376023565,1122,1122,1122,1122,0
|
|
20240528,182000,376023565,1122,1122,1122,1122,0
|
|
20240528,181900,376023565,1122,1122,1122,1122,0
|
|
20240528,181800,376023565,1122,1122,1122,1122,0
|
|
20240528,181700,376023565,1122,1122,1122,1122,0
|
|
20240528,181600,376023565,1122,1122,1122,1122,0
|
|
20240528,181500,376023565,1122,1122,1122,1122,0
|
|
20240528,181400,376023565,1122,1122,1122,1122,0
|
|
20240528,181300,376023565,1122,1122,1122,1122,0
|
|
20240528,181200,376023565,1122,1122,1122,1122,0
|
|
20240528,181100,376023565,1122,1122,1122,1122,0
|
|
20240528,181000,376023565,1122,1122,1122,1122,0
|
|
20240528,180900,376023565,1122,1122,1122,1122,0
|
|
20240528,180800,376023565,1122,1122,1122,1122,0
|
|
20240528,180700,376023565,1122,1122,1122,1122,2574
|
|
20240528,180600,376023565,1122,1122,1122,1122,0
|
|
20240528,180500,376023565,1122,1122,1122,1122,0
|
|
20240528,180400,376023565,1122,1122,1122,1122,0
|
|
20240528,180300,376023565,1122,1122,1122,1122,0
|
|
20240528,180200,376023565,1122,1122,1122,1122,0
|
|
20240528,180100,376023565,1122,1122,1122,1122,0
|
|
20240528,180000,376023565,1122,1122,1122,1122,0
|
|
20240528,175900,376023565,1122,1122,1122,1122,0
|
|
20240528,175800,376023565,1122,1122,1122,1122,0
|
|
20240528,175700,376023565,1122,1122,1122,1122,0
|
|
20240528,175600,376023565,1122,1122,1122,1122,0
|
|
20240528,175500,376023565,1122,1122,1122,1122,0
|
|
20240528,175400,376023565,1122,1122,1122,1122,0
|
|
20240528,175300,376023565,1122,1122,1122,1122,0
|
|
20240528,175200,376023565,1122,1122,1122,1122,0
|
|
20240528,175100,376023565,1122,1122,1122,1122,0
|
|
20240528,175000,376023565,1122,1122,1122,1122,0
|
|
20240528,174900,376023565,1122,1122,1122,1122,0
|
|
20240528,174800,376023565,1122,1122,1122,1122,0
|
|
20240528,174700,376023565,1122,1122,1122,1122,0
|
|
20240528,174600,376023565,1122,1122,1122,1122,0
|
|
20240528,174500,376023565,1122,1122,1122,1122,0
|
|
20240528,174400,376023565,1122,1122,1122,1122,0
|
|
20240528,174300,376023565,1122,1122,1122,1122,0
|
|
20240528,174200,376023565,1122,1122,1122,1122,0
|
|
20240528,174100,376023565,1122,1122,1122,1122,0
|
|
20240528,174000,376023565,1122,1122,1122,1122,0
|
|
20240528,173900,376023565,1122,1122,1122,1122,0
|
|
20240528,173800,376023565,1122,1122,1122,1122,0
|
|
20240528,173700,376023565,1122,1122,1122,1122,2574
|
|
20240528,173600,376023565,1122,1122,1122,1122,0
|
|
20240528,173500,376023565,1122,1122,1122,1122,0
|
|
20240528,173400,376023565,1122,1122,1122,1122,0
|
|
20240528,173300,376023565,1122,1122,1122,1122,0
|
|
20240528,173200,376023565,1122,1122,1122,1122,0
|
|
20240528,173100,376023565,1122,1122,1122,1122,0
|
|
20240528,173000,376023565,1122,1122,1122,1122,0
|
|
20240528,172900,376023565,1122,1122,1122,1122,0
|
|
20240528,172800,376023565,1122,1122,1122,1122,0
|
|
20240528,172700,376023565,1122,1122,1122,1122,0
|
|
20240528,172600,376023565,1122,1122,1122,1122,0
|
|
20240528,172500,376023565,1122,1122,1122,1122,0
|
|
20240528,172400,376023565,1122,1122,1122,1122,0
|
|
20240528,172300,376023565,1122,1122,1122,1122,0
|
|
20240528,172200,376023565,1122,1122,1122,1122,0
|
|
20240528,172100,376023565,1122,1122,1122,1122,0
|
|
20240528,172000,376023565,1122,1122,1122,1122,0
|
|
20240528,171900,376023565,1122,1122,1122,1122,0
|
|
20240528,171800,376023565,1122,1122,1122,1122,0
|
|
20240528,171700,376023565,1122,1122,1122,1122,0
|
|
20240528,171600,376023565,1122,1122,1122,1122,0
|
|
20240528,171500,376023565,1122,1122,1122,1122,0
|
|
20240528,171400,376023565,1122,1122,1122,1122,0
|
|
20240528,171300,376023565,1122,1122,1122,1122,0
|
|
20240528,171200,376023565,1122,1122,1122,1122,0
|
|
20240528,171100,376023565,1122,1122,1122,1122,0
|
|
20240528,171000,376023565,1122,1122,1122,1122,0
|
|
20240528,170900,376023565,1122,1122,1122,1122,0
|
|
20240528,170800,376023565,1122,1122,1122,1122,0
|
|
20240528,170700,376023565,1122,1122,1122,1122,2574
|
|
20240528,170600,376023565,1122,1122,1122,1122,0
|
|
20240528,170500,376023565,1122,1122,1122,1122,0
|
|
20240528,170400,376023565,1122,1122,1122,1122,0
|
|
20240528,170300,376023565,1122,1122,1122,1122,0
|
|
20240528,170200,376023565,1122,1122,1122,1122,0
|
|
20240528,170100,376023565,1122,1122,1122,1122,0
|
|
20240528,170000,376023565,1122,1122,1122,1122,0
|
|
20240528,165900,376023565,1122,1122,1122,1122,0
|
|
20240528,165800,376023565,1122,1122,1122,1122,0
|
|
20240528,165700,376023565,1122,1122,1122,1122,0
|
|
20240528,165600,376023565,1122,1122,1122,1122,0
|
|
20240528,165500,376023565,1122,1122,1122,1122,0
|
|
20240528,165400,376023565,1122,1122,1122,1122,0
|
|
20240528,165300,376023565,1122,1122,1122,1122,0
|
|
20240528,165200,376023565,1122,1122,1122,1122,0
|
|
20240528,165100,376023565,1122,1122,1122,1122,0
|
|
20240528,165000,376023565,1122,1122,1122,1122,0
|
|
20240528,164900,376023565,1122,1122,1122,1122,0
|
|
20240528,164800,376023565,1122,1122,1122,1122,0
|
|
20240528,164700,376023565,1122,1122,1122,1122,0
|
|
20240528,164600,376023565,1122,1122,1122,1122,0
|
|
20240528,164500,376023565,1122,1122,1122,1122,0
|
|
20240528,164400,376023565,1122,1122,1122,1122,0
|
|
20240528,164300,376023565,1122,1122,1122,1122,0
|
|
20240528,164200,376023565,1122,1122,1122,1122,0
|
|
20240528,164100,376023565,1122,1122,1122,1122,0
|
|
20240528,164000,376023565,1122,1122,1122,1122,0
|
|
20240528,163900,376023565,1122,1122,1122,1122,0
|
|
20240528,163800,376023565,1122,1122,1122,1122,0
|
|
20240528,163700,376023565,1122,1122,1122,1122,2574
|
|
20240528,163600,376023565,1122,1122,1122,1122,0
|
|
20240528,163500,376023565,1122,1122,1122,1122,0
|
|
20240528,163400,376023565,1122,1122,1122,1122,0
|
|
20240528,163300,376023565,1122,1122,1122,1122,0
|
|
20240528,163200,376023565,1122,1122,1122,1122,0
|
|
20240528,163100,376023565,1122,1122,1122,1122,0
|
|
20240528,163000,376023565,1122,1122,1122,1122,0
|
|
20240528,162900,376023565,1122,1122,1122,1122,0
|
|
20240528,162800,376023565,1122,1122,1122,1122,0
|
|
20240528,162700,376023565,1122,1122,1122,1122,0
|
|
20240528,162600,376023565,1122,1122,1122,1122,0
|
|
20240528,162500,376023565,1122,1122,1122,1122,0
|
|
20240528,162400,376023565,1122,1122,1122,1122,0
|
|
20240528,162300,376023565,1122,1122,1122,1122,0
|
|
20240528,162200,376023565,1122,1122,1122,1122,0
|
|
20240528,162100,376023565,1122,1122,1122,1122,0
|
|
20240528,162000,376023565,1122,1122,1122,1122,0
|
|
20240528,161900,376023565,1122,1122,1122,1122,0
|
|
20240528,161800,376023565,1122,1122,1122,1122,0
|
|
20240528,161700,376023565,1122,1122,1122,1122,0
|
|
20240528,161600,376023565,1122,1122,1122,1122,0
|
|
20240528,161500,376023565,1122,1122,1122,1122,0
|
|
20240528,161400,376023565,1122,1122,1122,1122,0
|
|
20240528,161300,376023565,1122,1122,1122,1122,0
|
|
20240528,161200,376023565,1122,1122,1122,1122,0
|
|
20240528,161100,376023565,1122,1122,1122,1122,0
|
|
20240528,161000,376023565,1122,1122,1122,1122,0
|
|
20240528,160900,376023565,1122,1122,1122,1122,0
|
|
20240528,160800,376023565,1122,1122,1122,1122,0
|
|
20240528,160700,376023565,1122,1122,1122,1122,2574
|
|
20240528,160600,376023565,1122,1122,1122,1122,0
|
|
20240528,160500,376023565,1122,1122,1122,1122,0
|
|
20240528,160400,376023565,1122,1122,1122,1122,0
|
|
20240528,160300,376023565,1122,1122,1122,1122,0
|
|
20240528,160200,376023565,1122,1122,1122,1122,0
|
|
20240528,160100,376023565,1122,1122,1122,1122,0
|
|
20240528,160000,376023565,1122,1122,1122,1122,0
|
|
20240528,155900,376023565,1122,1122,1122,1122,0
|
|
20240528,155800,376023565,1122,1122,1122,1122,0
|
|
20240528,155700,376023565,1122,1122,1122,1122,0
|
|
20240528,155600,376023565,1122,1122,1122,1122,0
|
|
20240528,155500,376023565,1122,1122,1122,1122,0
|
|
20240528,155400,376023565,1122,1122,1122,1122,0
|
|
20240528,155300,376023565,1122,1122,1122,1122,0
|
|
20240528,155200,376023565,1122,1122,1122,1122,0
|
|
20240528,155100,376023565,1122,1122,1122,1122,0
|
|
20240528,155000,376023565,1122,1122,1122,1122,0
|
|
20240528,154900,376023565,1122,1122,1122,1122,0
|
|
20240528,154800,376023565,1122,1122,1122,1122,0
|
|
20240528,154700,376023565,1122,1122,1122,1122,0
|
|
20240528,154600,376023565,1122,1122,1122,1122,0
|
|
20240528,154500,376023565,1122,1122,1122,1122,0
|
|
20240528,154400,376023565,1122,1122,1122,1122,0
|
|
20240528,154300,376023565,1122,1122,1122,1122,0
|
|
20240528,154200,376023565,1122,1122,1122,1122,0
|
|
20240528,154100,376023565,1122,1122,1122,1122,0
|
|
20240528,154000,376023565,1122,1122,1122,1122,0
|
|
20240528,153900,376023565,1122,1122,1122,1122,0
|
|
20240528,153800,376023565,1122,1122,1122,1122,0
|
|
20240528,153700,376023565,1122,1122,1122,1122,2574
|
|
20240528,153600,376023565,1122,1122,1122,1122,0
|
|
20240528,153500,376023565,1122,1122,1122,1122,0
|
|
20240528,153400,376023565,1122,1122,1122,1122,0
|
|
20240528,153300,376023565,1122,1122,1122,1122,0
|
|
20240528,153200,376023565,1122,1122,1122,1122,0
|
|
20240528,153100,376023565,1122,1122,1122,1122,0
|
|
20240528,153000,376023565,1122,1122,1122,1122,2574
|
|
20240528,152900,373135537,1122,1122,1122,1122,0
|
|
20240528,152800,373135537,1122,1122,1122,1122,0
|
|
20240528,152700,373135537,1122,1122,1122,1122,0
|
|
20240528,152600,373135537,1122,1122,1122,1122,0
|
|
20240528,152500,373135537,1122,1122,1122,1122,0
|
|
20240528,152400,373135537,1122,1122,1122,1122,0
|
|
20240528,152300,373135537,1122,1122,1122,1122,0
|
|
20240528,152200,373135537,1122,1122,1122,1122,0
|
|
20240528,152100,373135537,1122,1122,1122,1122,0
|
|
20240528,152000,373135537,1122,1122,1122,1122,0
|
|
20240528,151900,373135537,1122,1120,1122,1120,496
|
|
20240528,151800,372579717,1122,1122,1122,1122,3846
|
|
20240528,151700,368264505,1121,1120,1121,1120,1334
|
|
20240528,151600,366769342,1119,1119,1119,1119,4834
|
|
20240528,151500,361360096,1119,1119,1119,1119,657
|
|
20240528,151400,360624913,1120,1119,1120,1119,4654
|
|
20240528,151300,355412435,1119,1119,1119,1119,1176
|
|
20240528,151200,354096491,1119,1119,1119,1119,802
|
|
20240528,151100,353199053,1119,1118,1119,1118,1203
|
|
20240528,151000,351852899,1118,1118,1118,1118,358
|
|
20240528,150900,351452655,1119,1118,1119,1118,201
|
|
20240528,150800,351227836,1118,1119,1119,1118,3530
|
|
20240528,150700,347281291,1119,1119,1119,1119,2704
|
|
20240528,150600,344255515,1119,1119,1119,1119,0
|
|
20240528,150500,344255515,1119,1119,1119,1119,14
|
|
20240528,150400,344239849,1120,1119,1120,1119,438
|
|
20240528,150300,343749376,1120,1120,1120,1120,22
|
|
20240528,150200,343724736,1120,1120,1120,1120,50
|
|
20240528,150100,343668736,1120,1120,1120,1120,3625
|
|
20240528,150000,339608736,1119,1119,1119,1119,100
|
|
20240528,145900,339496836,1118,1118,1118,1118,1877
|
|
20240528,145800,337398350,1119,1119,1119,1119,109
|
|
20240528,145700,337276379,1119,1119,1119,1119,4
|
|
20240528,145600,337271903,1119,1119,1119,1119,3
|
|
20240528,145500,337268546,1119,1119,1119,1119,0
|
|
20240528,145400,337268546,1119,1119,1119,1119,116
|
|
20240528,145300,337138742,1120,1120,1120,1120,0
|
|
20240528,145200,337138742,1120,1120,1120,1120,5
|
|
20240528,145100,337133142,1119,1118,1119,1118,438
|
|
20240528,145000,336643120,1118,1118,1118,1118,150
|
|
20240528,144900,336475420,1118,1118,1118,1118,0
|
|
20240528,144800,336475420,1118,1118,1118,1118,0
|
|
20240528,144700,336475420,1118,1118,1118,1118,60
|
|
20240528,144600,336408340,1119,1119,1119,1119,808
|
|
20240528,144500,335504188,1119,1119,1119,1119,100
|
|
20240528,144400,335392288,1118,1119,1119,1118,102
|
|
20240528,144300,335278248,1119,1119,1119,1119,0
|
|
20240528,144200,335278248,1119,1118,1119,1118,3211
|
|
20240528,144100,331688339,1119,1119,1119,1119,0
|
|
20240528,144000,331688339,1119,1119,1119,1119,605
|
|
20240528,143900,331011344,1120,1120,1120,1120,1000
|
|
20240528,143800,329891344,1119,1118,1119,1118,87
|
|
20240528,143700,329794043,1119,1119,1119,1119,1
|
|
20240528,143600,329792924,1119,1119,1119,1119,1001
|
|
20240528,143500,328672805,1119,1119,1119,1119,0
|
|
20240528,143400,328672805,1119,1119,1119,1119,0
|
|
20240528,143300,328672805,1119,1119,1119,1119,0
|
|
20240528,143200,328672805,1119,1119,1119,1119,286
|
|
20240528,143100,328352771,1119,1119,1119,1119,2006
|
|
20240528,143000,326108057,1119,1118,1119,1118,2732
|
|
20240528,142900,323050950,1118,1119,1119,1118,860
|
|
20240528,142800,322089370,1119,1119,1119,1119,50
|
|
20240528,142700,322033420,1119,1118,1119,1118,57
|
|
20240528,142600,321969689,1118,1118,1118,1118,0
|
|
20240528,142500,321969689,1118,1118,1118,1118,1203
|
|
20240528,142400,320624735,1118,1118,1118,1118,0
|
|
20240528,142300,320624735,1118,1118,1118,1118,0
|
|
20240528,142200,320624735,1118,1118,1118,1118,4818
|
|
20240528,142100,315238211,1118,1118,1118,1118,0
|
|
20240528,142000,315238211,1118,1118,1118,1118,800
|
|
20240528,141900,314343811,1118,1118,1118,1118,20
|
|
20240528,141800,314321451,1119,1119,1119,1119,0
|
|
20240528,141700,314321451,1119,1119,1119,1118,404
|
|
20240528,141600,313869377,1119,1119,1119,1119,0
|
|
20240528,141500,313869377,1119,1119,1119,1119,25
|
|
20240528,141400,313841402,1119,1119,1119,1119,5
|
|
20240528,141300,313835807,1119,1119,1119,1119,100
|
|
20240528,141200,313723907,1120,1119,1120,1119,154
|
|
20240528,141100,313551481,1119,1119,1119,1119,2550
|
|
20240528,141000,310698031,1119,1119,1119,1119,1000
|
|
20240528,140900,309579031,1119,1119,1119,1119,0
|
|
20240528,140800,309579031,1119,1119,1119,1119,0
|
|
20240528,140700,309579031,1119,1119,1119,1119,5
|
|
20240528,140600,309573436,1119,1119,1119,1118,757
|
|
20240528,140500,308726358,1119,1119,1119,1119,100
|
|
20240528,140400,308614458,1119,1119,1119,1119,0
|
|
20240528,140300,308614458,1119,1119,1119,1119,0
|
|
20240528,140200,308614458,1119,1119,1119,1119,210
|
|
20240528,140100,308379468,1119,1119,1119,1119,16
|
|
20240528,140000,308361564,1118,1118,1119,1118,206
|
|
20240528,135900,308131254,1118,1118,1118,1118,730
|
|
20240528,135800,307315114,1119,1119,1119,1119,201
|
|
20240528,135700,307090195,1119,1119,1119,1119,200
|
|
20240528,135600,306866395,1119,1119,1119,1119,120
|
|
20240528,135500,306732115,1119,1119,1119,1119,2131
|
|
20240528,135400,304347526,1119,1119,1119,1119,129
|
|
20240528,135300,304203175,1119,1119,1119,1119,1173
|
|
20240528,135200,302890588,1119,1118,1119,1118,592
|
|
20240528,135100,302228151,1118,1118,1118,1118,1
|
|
20240528,135000,302227033,1118,1118,1118,1118,10
|
|
20240528,134900,302215853,1118,1118,1118,1118,2000
|
|
20240528,134800,299979853,1118,1118,1118,1118,0
|
|
20240528,134700,299979853,1118,1118,1118,1118,0
|
|
20240528,134600,299979853,1118,1118,1118,1118,30
|
|
20240528,134500,299946313,1119,1119,1119,1119,7
|
|
20240528,134400,299938480,1118,1118,1118,1118,101
|
|
20240528,134300,299825562,1119,1118,1119,1118,1001
|
|
20240528,134200,298705444,1119,1119,1119,1119,210
|
|
20240528,134100,298470454,1119,1119,1119,1119,0
|
|
20240528,134000,298470454,1119,1119,1119,1119,0
|
|
20240528,133900,298470454,1119,1119,1119,1119,20
|
|
20240528,133800,298448074,1119,1119,1119,1119,610
|
|
20240528,133700,297765484,1120,1120,1120,1120,12
|
|
20240528,133600,297752044,1119,1119,1119,1119,47
|
|
20240528,133500,297699451,1119,1119,1119,1119,5
|
|
20240528,133400,297693856,1119,1118,1119,1118,2148
|
|
20240528,133300,295290444,1119,1119,1119,1119,0
|
|
20240528,133200,295290444,1119,1119,1119,1119,201
|
|
20240528,133100,295065525,1119,1119,1119,1119,26
|
|
20240528,133000,295036431,1119,1119,1119,1119,0
|
|
20240528,132900,295036431,1119,1119,1119,1119,47
|
|
20240528,132800,294983838,1119,1119,1119,1119,6
|
|
20240528,132700,294977124,1119,1119,1119,1119,0
|
|
20240528,132600,294977124,1119,1119,1119,1119,8
|
|
20240528,132500,294968172,1119,1119,1119,1119,321
|
|
20240528,132400,294608973,1119,1119,1119,1119,11
|
|
20240528,132300,294596664,1119,1119,1119,1119,0
|
|
20240528,132200,294596664,1119,1119,1119,1119,1
|
|
20240528,132100,294595545,1119,1119,1119,1119,1000
|
|
20240528,132000,293476545,1119,1119,1119,1119,0
|
|
20240528,131900,293476545,1119,1119,1119,1119,4
|
|
20240528,131800,293472069,1118,1118,1118,1118,0
|
|
20240528,131700,293472069,1118,1118,1118,1118,16297
|
|
20240528,131600,275252023,1118,1119,1119,1118,9
|
|
20240528,131500,275241956,1118,1118,1118,1118,30
|
|
20240528,131400,275208416,1118,1119,1119,1118,1693
|
|
20240528,131300,273315192,1119,1119,1119,1119,0
|
|
20240528,131200,273315192,1119,1119,1119,1119,2759
|
|
20240528,131100,270227871,1119,1118,1119,1118,2
|
|
20240528,131000,270225634,1118,1118,1118,1118,0
|
|
20240528,130900,270225634,1118,1118,1118,1118,123
|
|
20240528,130800,270088120,1118,1118,1118,1118,1325
|
|
20240528,130700,268606770,1119,1119,1119,1119,401
|
|
20240528,130600,268158051,1119,1119,1119,1119,15
|
|
20240528,130500,268141266,1119,1119,1119,1119,1120
|
|
20240528,130400,266887986,1119,1119,1119,1119,845
|
|
20240528,130300,265942431,1119,1119,1119,1119,200
|
|
20240528,130200,265718631,1118,1118,1118,1118,35
|
|
20240528,130100,265679501,1118,1118,1118,1118,0
|
|
20240528,130000,265679501,1118,1118,1118,1118,0
|
|
20240528,125900,265679501,1118,1118,1118,1118,135
|
|
20240528,125800,265528571,1118,1119,1119,1118,2264
|
|
20240528,125700,262997319,1120,1120,1120,1120,1000
|
|
20240528,125600,261877319,1118,1118,1118,1118,0
|
|
20240528,125500,261877319,1118,1118,1118,1118,146
|
|
20240528,125400,261714091,1120,1120,1120,1120,0
|
|
20240528,125300,261714091,1120,1119,1120,1119,2991
|
|
20240528,125200,258367161,1119,1119,1119,1119,1304
|
|
20240528,125100,256907985,1118,1118,1118,1118,0
|
|
20240528,125000,256907985,1118,1119,1119,1118,401
|
|
20240528,124900,256459267,1119,1119,1119,1119,0
|
|
20240528,124800,256459267,1119,1119,1119,1119,180
|
|
20240528,124700,256257847,1119,1118,1119,1118,3037
|
|
20240528,124600,252860278,1118,1118,1118,1118,1500
|
|
20240528,124500,251183278,1119,1119,1119,1119,25
|
|
20240528,124400,251155303,1119,1119,1119,1119,42
|
|
20240528,124300,251108305,1119,1119,1119,1119,0
|
|
20240528,124200,251108305,1119,1119,1119,1119,100
|
|
20240528,124100,250996405,1119,1119,1119,1119,14
|
|
20240528,124000,250980739,1119,1119,1119,1119,0
|
|
20240528,123900,250980739,1119,1119,1119,1119,100
|
|
20240528,123800,250868839,1118,1118,1118,1118,0
|
|
20240528,123700,250868839,1118,1118,1118,1118,50
|
|
20240528,123600,250812939,1119,1119,1119,1119,0
|
|
20240528,123500,250812939,1119,1119,1119,1119,200
|
|
20240528,123400,250589139,1119,1119,1119,1118,1134
|
|
20240528,123300,249320286,1118,1119,1119,1118,78
|
|
20240528,123200,249233035,1118,1118,1118,1118,500
|
|
20240528,123100,248674035,1119,1119,1119,1119,0
|
|
20240528,123000,248674035,1119,1119,1119,1119,0
|
|
20240528,122900,248674035,1119,1119,1119,1119,23
|
|
20240528,122800,248648298,1119,1119,1119,1119,1001
|
|
20240528,122700,247528179,1119,1119,1119,1119,817
|
|
20240528,122600,246613956,1119,1118,1119,1118,1856
|
|
20240528,122500,244538947,1119,1119,1119,1119,20
|
|
20240528,122400,244516567,1119,1119,1119,1119,100
|
|
20240528,122300,244404667,1119,1119,1119,1119,800
|
|
20240528,122200,243509467,1119,1119,1119,1119,0
|
|
20240528,122100,243509467,1119,1119,1119,1119,20
|
|
20240528,122000,243487087,1119,1119,1119,1119,21
|
|
20240528,121900,243463588,1119,1119,1119,1119,1
|
|
20240528,121800,243462469,1119,1119,1119,1119,355
|
|
20240528,121700,243065224,1119,1119,1119,1119,2
|
|
20240528,121600,243062986,1119,1120,1120,1119,1192
|
|
20240528,121500,241729136,1120,1120,1120,1120,0
|
|
20240528,121400,241729136,1120,1120,1120,1120,12
|
|
20240528,121300,241715696,1120,1120,1120,1120,4
|
|
20240528,121200,241711216,1120,1120,1120,1120,6
|
|
20240528,121100,241704496,1120,1120,1120,1120,0
|
|
20240528,121000,241704496,1120,1120,1120,1120,190
|
|
20240528,120900,241491696,1119,1119,1119,1119,666
|
|
20240528,120800,240746442,1119,1119,1119,1119,14
|
|
20240528,120700,240730776,1119,1119,1119,1119,1
|
|
20240528,120600,240729657,1118,1118,1118,1118,899
|
|
20240528,120500,239724575,1118,1118,1119,1118,1359
|
|
20240528,120400,238205178,1118,1119,1119,1118,880
|
|
20240528,120300,237221308,1119,1119,1119,1119,61
|
|
20240528,120200,237153049,1119,1119,1119,1119,1074
|
|
20240528,120100,235951243,1119,1119,1119,1119,0
|
|
20240528,120000,235951243,1119,1119,1119,1119,52
|
|
20240528,115900,235893055,1119,1119,1119,1119,0
|
|
20240528,115800,235893055,1119,1119,1119,1119,0
|
|
20240528,115700,235893055,1119,1119,1119,1119,1003
|
|
20240528,115600,234770698,1119,1119,1119,1119,984
|
|
20240528,115500,233669602,1119,1119,1120,1119,51
|
|
20240528,115400,233612505,1119,1119,1119,1119,0
|
|
20240528,115300,233612505,1119,1119,1119,1119,1379
|
|
20240528,115200,232069404,1119,1119,1119,1119,0
|
|
20240528,115100,232069404,1119,1119,1119,1119,0
|
|
20240528,115000,232069404,1119,1119,1119,1119,0
|
|
20240528,114900,232069404,1119,1119,1119,1119,3
|
|
20240528,114800,232066047,1119,1119,1119,1119,1000
|
|
20240528,114700,230947047,1119,1119,1119,1119,100
|
|
20240528,114600,230835147,1119,1119,1119,1119,6
|
|
20240528,114500,230828433,1119,1119,1119,1119,228
|
|
20240528,114400,230573301,1119,1119,1119,1119,0
|
|
20240528,114300,230573301,1119,1119,1119,1119,0
|
|
20240528,114200,230573301,1119,1120,1120,1119,716
|
|
20240528,114100,229772070,1120,1120,1120,1120,10
|
|
20240528,114000,229760870,1120,1120,1120,1120,271
|
|
20240528,113900,229457350,1120,1120,1120,1120,5
|
|
20240528,113800,229451750,1119,1119,1119,1119,300
|
|
20240528,113700,229116050,1119,1119,1119,1119,1000
|
|
20240528,113600,227997050,1119,1119,1119,1119,20
|
|
20240528,113500,227974670,1119,1119,1119,1119,10
|
|
20240528,113400,227963480,1119,1118,1119,1118,264
|
|
20240528,113300,227668326,1118,1118,1118,1118,287
|
|
20240528,113200,227347460,1119,1119,1119,1119,10
|
|
20240528,113100,227336270,1118,1119,1119,1118,258
|
|
20240528,113000,227047816,1119,1119,1119,1119,0
|
|
20240528,112900,227047816,1119,1118,1119,1118,246
|
|
20240528,112800,226772742,1119,1119,1119,1119,100
|
|
20240528,112700,226660842,1119,1119,1119,1119,15
|
|
20240528,112600,226644057,1119,1119,1119,1119,0
|
|
20240528,112500,226644057,1119,1119,1119,1119,0
|
|
20240528,112400,226644057,1119,1119,1119,1119,1
|
|
20240528,112300,226642938,1118,1118,1118,1118,0
|
|
20240528,112200,226642938,1118,1118,1118,1118,100
|
|
20240528,112100,226531138,1120,1120,1120,1120,0
|
|
20240528,112000,226531138,1120,1119,1120,1119,75
|
|
20240528,111900,226447142,1120,1120,1120,1120,0
|
|
20240528,111800,226447142,1120,1120,1120,1120,5
|
|
20240528,111700,226441542,1118,1119,1119,1118,1520
|
|
20240528,111600,224742151,1119,1119,1119,1119,200
|
|
20240528,111500,224518351,1119,1119,1119,1119,113
|
|
20240528,111400,224391904,1119,1119,1119,1119,20
|
|
20240528,111300,224369524,1119,1119,1119,1119,52
|
|
20240528,111200,224311336,1119,1119,1119,1119,14
|
|
20240528,111100,224295670,1119,1119,1119,1119,26
|
|
20240528,111000,224266576,1118,1118,1118,1118,447
|
|
20240528,110900,223766830,1118,1119,1119,1118,5259
|
|
20240528,110800,217886010,1119,1119,1119,1119,1126
|
|
20240528,110700,216626016,1120,1120,1120,1120,515
|
|
20240528,110600,216049216,1121,1119,1121,1119,2
|
|
20240528,110500,216046976,1119,1119,1119,1119,1000
|
|
20240528,110400,214927976,1121,1119,1121,1118,570
|
|
20240528,110300,214290476,1121,1121,1121,1121,1
|
|
20240528,110200,214289355,1118,1118,1118,1118,0
|
|
20240528,110100,214289355,1118,1118,1118,1118,80
|
|
20240528,110000,214199915,1120,1118,1120,1118,689
|
|
20240528,105900,213429213,1118,1119,1119,1118,2825
|
|
20240528,105800,210270260,1119,1119,1119,1119,0
|
|
20240528,105700,210270260,1119,1119,1119,1119,1998
|
|
20240528,105600,208034498,1119,1119,1119,1119,207
|
|
20240528,105500,207802865,1119,1121,1121,1119,595
|
|
20240528,105400,207135872,1119,1120,1120,1119,577
|
|
20240528,105300,206490159,1119,1119,1119,1119,0
|
|
20240528,105200,206490159,1119,1120,1120,1119,1242
|
|
20240528,105100,205100311,1121,1121,1121,1121,125
|
|
20240528,105000,204960186,1121,1121,1121,1121,0
|
|
20240528,104900,204960186,1121,1121,1121,1121,106
|
|
20240528,104800,204841360,1121,1121,1121,1121,1
|
|
20240528,104700,204840239,1120,1120,1120,1120,168
|
|
20240528,104600,204652079,1120,1120,1120,1120,322
|
|
20240528,104500,204291439,1120,1120,1120,1120,722
|
|
20240528,104400,203482799,1119,1119,1119,1119,1
|
|
20240528,104300,203481680,1118,1118,1118,1118,2
|
|
20240528,104200,203479444,1118,1121,1121,1118,547
|
|
20240528,104100,202867768,1121,1121,1121,1121,10
|
|
20240528,104000,202856558,1120,1120,1120,1120,0
|
|
20240528,103900,202856558,1120,1120,1120,1120,0
|
|
20240528,103800,202856558,1120,1120,1120,1120,7
|
|
20240528,103700,202848718,1120,1120,1120,1120,300
|
|
20240528,103600,202512718,1120,1118,1120,1118,23
|
|
20240528,103500,202486960,1119,1119,1121,1119,14153
|
|
20240528,103400,186649751,1119,1119,1119,1119,7701
|
|
20240528,103300,178032332,1119,1119,1119,1119,201
|
|
20240528,103200,177807413,1120,1120,1120,1120,2040
|
|
20240528,103100,175522613,1120,1119,1120,1119,1102
|
|
20240528,103000,174288473,1120,1120,1120,1120,200
|
|
20240528,102900,174064473,1120,1120,1120,1120,21
|
|
20240528,102800,174040953,1120,1120,1120,1120,4
|
|
20240528,102700,174036473,1120,1119,1120,1119,4209
|
|
20240528,102600,169326574,1119,1120,1120,1119,13198
|
|
20240528,102500,154557246,1120,1120,1120,1120,2186
|
|
20240528,102400,152108926,1121,1121,1121,1121,0
|
|
20240528,102300,152108926,1121,1121,1121,1121,17
|
|
20240528,102200,152089869,1121,1121,1121,1121,684
|
|
20240528,102100,151323105,1121,1121,1121,1121,1
|
|
20240528,102000,151321984,1120,1119,1121,1119,600
|
|
20240528,101900,150650283,1120,1120,1120,1120,0
|
|
20240528,101800,150650283,1120,1120,1120,1120,2028
|
|
20240528,101700,148378923,1120,1120,1120,1119,1367
|
|
20240528,101600,146847921,1120,1121,1121,1120,186
|
|
20240528,101500,146639558,1121,1121,1121,1121,30
|
|
20240528,101400,146605928,1121,1121,1121,1121,39
|
|
20240528,101300,146562209,1120,1120,1120,1120,1617
|
|
20240528,101200,144751169,1120,1119,1120,1119,4384
|
|
20240528,101100,139844653,1120,1120,1120,1120,1640
|
|
20240528,101000,138007853,1120,1120,1120,1119,1006
|
|
20240528,100900,136882133,1120,1119,1120,1119,2005
|
|
20240528,100800,134638533,1120,1119,1120,1119,6543
|
|
20240528,100700,127316901,1119,1120,1120,1119,102
|
|
20240528,100600,127202663,1120,1120,1120,1119,2042
|
|
20240528,100500,124917623,1120,1120,1120,1120,198
|
|
20240528,100400,124695863,1120,1119,1120,1119,157
|
|
20240528,100300,124520024,1120,1120,1120,1120,4
|
|
20240528,100200,124515544,1120,1120,1120,1120,17518
|
|
20240528,100100,104895384,1120,1120,1120,1120,2330
|
|
20240528,100000,102285784,1121,1121,1121,1121,1
|
|
20240528,095900,102284663,1120,1120,1120,1120,1738
|
|
20240528,095800,100338103,1121,1121,1121,1121,503
|
|
20240528,095700,99774240,1122,1122,1122,1122,11
|
|
20240528,095600,99761898,1121,1122,1122,1121,270
|
|
20240528,095500,99459028,1122,1121,1122,1120,2161
|
|
20240528,095400,97038595,1122,1122,1122,1122,13
|
|
20240528,095300,97024009,1122,1123,1123,1122,26
|
|
20240528,095200,96994827,1122,1123,1123,1122,102
|
|
20240528,095100,96880382,1122,1122,1122,1122,5
|
|
20240528,095000,96874772,1120,1120,1120,1120,59
|
|
20240528,094900,96808692,1121,1121,1121,1121,345
|
|
20240528,094800,96421947,1122,1122,1122,1122,7
|
|
20240528,094700,96414093,1122,1122,1122,1122,32
|
|
20240528,094600,96378189,1123,1123,1123,1123,0
|
|
20240528,094500,96378189,1123,1123,1123,1123,1048
|
|
20240528,094400,95201285,1122,1123,1123,1121,905
|
|
20240528,094300,94186077,1123,1123,1123,1123,0
|
|
20240528,094200,94186077,1123,1123,1123,1123,2
|
|
20240528,094100,94183831,1124,1123,1124,1123,905
|
|
20240528,094000,93166641,1124,1124,1124,1124,0
|
|
20240528,093900,93166641,1124,1124,1124,1124,1002
|
|
20240528,093800,92040393,1124,1122,1124,1122,1001
|
|
20240528,093700,90917269,1122,1120,1122,1120,5676
|
|
20240528,093600,84548887,1120,1121,1121,1120,736
|
|
20240528,093500,83724247,1121,1121,1121,1121,711
|
|
20240528,093400,82927216,1122,1121,1122,1121,1176
|
|
20240528,093300,81608919,1121,1121,1121,1121,700
|
|
20240528,093200,80824219,1122,1122,1122,1122,10
|
|
20240528,093100,80812999,1122,1122,1122,1122,8
|
|
20240528,093000,80804023,1121,1121,1122,1121,1504
|
|
20240528,092900,79117038,1122,1122,1122,1122,6
|
|
20240528,092800,79110306,1121,1122,1122,1121,1033
|
|
20240528,092700,77951288,1121,1121,1121,1121,100
|
|
20240528,092600,77839188,1122,1122,1122,1122,1082
|
|
20240528,092500,76625184,1121,1122,1122,1121,91
|
|
20240528,092400,76523132,1122,1126,1126,1122,4716
|
|
20240528,092300,71227456,1126,1125,1126,1125,31
|
|
20240528,092200,71192560,1126,1127,1127,1126,2454
|
|
20240528,092100,68426905,1127,1127,1127,1127,5
|
|
20240528,092000,68421270,1125,1125,1125,1125,10
|
|
20240528,091900,68410020,1125,1123,1125,1122,1010
|
|
20240528,091800,67276669,1122,1122,1125,1122,765
|
|
20240528,091700,66417850,1120,1123,1123,1120,207
|
|
20240528,091600,66186004,1120,1122,1122,1120,767
|
|
20240528,091500,65326270,1121,1119,1121,1118,5012
|
|
20240528,091400,59711863,1120,1118,1120,1118,2328
|
|
20240528,091300,57108602,1118,1119,1120,1118,777
|
|
20240528,091200,56239697,1118,1119,1119,1118,792
|
|
20240528,091100,55353596,1119,1119,1120,1118,990
|
|
20240528,091000,54246690,1118,1120,1120,1118,3331
|
|
20240528,090900,50518957,1120,1120,1120,1120,444
|
|
20240528,090800,50021677,1120,1121,1121,1120,5462
|
|
20240528,090700,43904164,1121,1123,1123,1121,2416
|
|
20240528,090600,41194124,1123,1123,1123,1123,1
|
|
20240528,090500,41193001,1123,1129,1130,1123,17501
|
|
20240528,090400,21455126,1129,1129,1129,1129,441
|
|
20240528,090300,20957237,1129,1130,1130,1129,297
|
|
20240528,090200,20621747,1130,1130,1130,1130,5039
|
|
20240528,090100,14927677,1130,1126,1139,1123,7313
|
|
20240528,090000,6678637,1128,1123,1128,1123,5826
|