676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,201300,48279556,1360,1360,1360,1360,231
|
|
20240528,201200,48279556,1360,1360,1360,1360,0
|
|
20240528,201100,48279556,1360,1360,1360,1360,0
|
|
20240528,201000,48279556,1360,1360,1360,1360,0
|
|
20240528,200900,48279556,1360,1360,1360,1360,0
|
|
20240528,200800,48279556,1360,1360,1360,1360,0
|
|
20240528,200700,48279556,1360,1360,1360,1360,0
|
|
20240528,200600,48279556,1360,1360,1360,1360,0
|
|
20240528,200500,48279556,1360,1360,1360,1360,0
|
|
20240528,200400,48279556,1360,1360,1360,1360,0
|
|
20240528,200300,48279556,1360,1360,1360,1360,0
|
|
20240528,200200,48279556,1360,1360,1360,1360,0
|
|
20240528,200100,48279556,1360,1360,1360,1360,0
|
|
20240528,200000,48279556,1360,1360,1360,1360,0
|
|
20240528,195900,48279556,1360,1360,1360,1360,0
|
|
20240528,195800,48279556,1360,1360,1360,1360,0
|
|
20240528,195700,48279556,1360,1360,1360,1360,0
|
|
20240528,195600,48279556,1360,1360,1360,1360,0
|
|
20240528,195500,48279556,1360,1360,1360,1360,0
|
|
20240528,195400,48279556,1360,1360,1360,1360,0
|
|
20240528,195300,48279556,1360,1360,1360,1360,0
|
|
20240528,195200,48279556,1360,1360,1360,1360,0
|
|
20240528,195100,48279556,1360,1360,1360,1360,0
|
|
20240528,195000,48279556,1360,1360,1360,1360,0
|
|
20240528,194900,48279556,1360,1360,1360,1360,0
|
|
20240528,194800,48279556,1360,1360,1360,1360,0
|
|
20240528,194700,48279556,1360,1360,1360,1360,0
|
|
20240528,194600,48279556,1360,1360,1360,1360,0
|
|
20240528,194500,48279556,1360,1360,1360,1360,0
|
|
20240528,194400,48279556,1360,1360,1360,1360,0
|
|
20240528,194300,48279556,1360,1360,1360,1360,231
|
|
20240528,194200,48279556,1360,1360,1360,1360,0
|
|
20240528,194100,48279556,1360,1360,1360,1360,0
|
|
20240528,194000,48279556,1360,1360,1360,1360,0
|
|
20240528,193900,48279556,1360,1360,1360,1360,0
|
|
20240528,193800,48279556,1360,1360,1360,1360,0
|
|
20240528,193700,48279556,1360,1360,1360,1360,0
|
|
20240528,193600,48279556,1360,1360,1360,1360,0
|
|
20240528,193500,48279556,1360,1360,1360,1360,0
|
|
20240528,193400,48279556,1360,1360,1360,1360,0
|
|
20240528,193300,48279556,1360,1360,1360,1360,0
|
|
20240528,193200,48279556,1360,1360,1360,1360,0
|
|
20240528,193100,48279556,1360,1360,1360,1360,0
|
|
20240528,193000,48279556,1360,1360,1360,1360,0
|
|
20240528,192900,48279556,1360,1360,1360,1360,0
|
|
20240528,192800,48279556,1360,1360,1360,1360,0
|
|
20240528,192700,48279556,1360,1360,1360,1360,0
|
|
20240528,192600,48279556,1360,1360,1360,1360,0
|
|
20240528,192500,48279556,1360,1360,1360,1360,0
|
|
20240528,192400,48279556,1360,1360,1360,1360,0
|
|
20240528,192300,48279556,1360,1360,1360,1360,0
|
|
20240528,192200,48279556,1360,1360,1360,1360,0
|
|
20240528,192100,48279556,1360,1360,1360,1360,0
|
|
20240528,192000,48279556,1360,1360,1360,1360,0
|
|
20240528,191900,48279556,1360,1360,1360,1360,0
|
|
20240528,191800,48279556,1360,1360,1360,1360,0
|
|
20240528,191700,48279556,1360,1360,1360,1360,0
|
|
20240528,191600,48279556,1360,1360,1360,1360,0
|
|
20240528,191500,48279556,1360,1360,1360,1360,0
|
|
20240528,191400,48279556,1360,1360,1360,1360,0
|
|
20240528,191300,48279556,1360,1360,1360,1360,231
|
|
20240528,191200,48279556,1360,1360,1360,1360,0
|
|
20240528,191100,48279556,1360,1360,1360,1360,0
|
|
20240528,191000,48279556,1360,1360,1360,1360,0
|
|
20240528,190900,48279556,1360,1360,1360,1360,0
|
|
20240528,190800,48279556,1360,1360,1360,1360,0
|
|
20240528,190700,48279556,1360,1360,1360,1360,0
|
|
20240528,190600,48279556,1360,1360,1360,1360,0
|
|
20240528,190500,48279556,1360,1360,1360,1360,0
|
|
20240528,190400,48279556,1360,1360,1360,1360,0
|
|
20240528,190300,48279556,1360,1360,1360,1360,0
|
|
20240528,190200,48279556,1360,1360,1360,1360,0
|
|
20240528,190100,48279556,1360,1360,1360,1360,0
|
|
20240528,190000,48279556,1360,1360,1360,1360,0
|
|
20240528,185900,48279556,1360,1360,1360,1360,0
|
|
20240528,185800,48279556,1360,1360,1360,1360,0
|
|
20240528,185700,48279556,1360,1360,1360,1360,0
|
|
20240528,185600,48279556,1360,1360,1360,1360,0
|
|
20240528,185500,48279556,1360,1360,1360,1360,0
|
|
20240528,185400,48279556,1360,1360,1360,1360,0
|
|
20240528,185300,48279556,1360,1360,1360,1360,0
|
|
20240528,185200,48279556,1360,1360,1360,1360,0
|
|
20240528,185100,48279556,1360,1360,1360,1360,0
|
|
20240528,185000,48279556,1360,1360,1360,1360,0
|
|
20240528,184900,48279556,1360,1360,1360,1360,0
|
|
20240528,184800,48279556,1360,1360,1360,1360,0
|
|
20240528,184700,48279556,1360,1360,1360,1360,0
|
|
20240528,184600,48279556,1360,1360,1360,1360,0
|
|
20240528,184500,48279556,1360,1360,1360,1360,0
|
|
20240528,184400,48279556,1360,1360,1360,1360,0
|
|
20240528,184300,48279556,1360,1360,1360,1360,231
|
|
20240528,184200,48279556,1360,1360,1360,1360,0
|
|
20240528,184100,48279556,1360,1360,1360,1360,0
|
|
20240528,184000,48279556,1360,1360,1360,1360,0
|
|
20240528,183900,48279556,1360,1360,1360,1360,0
|
|
20240528,183800,48279556,1360,1360,1360,1360,0
|
|
20240528,183700,48279556,1360,1360,1360,1360,0
|
|
20240528,183600,48279556,1360,1360,1360,1360,0
|
|
20240528,183500,48279556,1360,1360,1360,1360,0
|
|
20240528,183400,48279556,1360,1360,1360,1360,0
|
|
20240528,183300,48279556,1360,1360,1360,1360,0
|
|
20240528,183200,48279556,1360,1360,1360,1360,0
|
|
20240528,183100,48279556,1360,1360,1360,1360,0
|
|
20240528,183000,48279556,1360,1360,1360,1360,0
|
|
20240528,182900,48279556,1360,1360,1360,1360,0
|
|
20240528,182800,48279556,1360,1360,1360,1360,0
|
|
20240528,182700,48279556,1360,1360,1360,1360,0
|
|
20240528,182600,48279556,1360,1360,1360,1360,0
|
|
20240528,182500,48279556,1360,1360,1360,1360,0
|
|
20240528,182400,48279556,1360,1360,1360,1360,0
|
|
20240528,182300,48279556,1360,1360,1360,1360,0
|
|
20240528,182200,48279556,1360,1360,1360,1360,0
|
|
20240528,182100,48279556,1360,1360,1360,1360,0
|
|
20240528,182000,48279556,1360,1360,1360,1360,0
|
|
20240528,181900,48279556,1360,1360,1360,1360,0
|
|
20240528,181800,48279556,1360,1360,1360,1360,0
|
|
20240528,181700,48279556,1360,1360,1360,1360,0
|
|
20240528,181600,48279556,1360,1360,1360,1360,0
|
|
20240528,181500,48279556,1360,1360,1360,1360,0
|
|
20240528,181400,48279556,1360,1360,1360,1360,0
|
|
20240528,181300,48279556,1360,1360,1360,1360,231
|
|
20240528,181200,48279556,1360,1360,1360,1360,0
|
|
20240528,181100,48279556,1360,1360,1360,1360,0
|
|
20240528,181000,48279556,1360,1360,1360,1360,0
|
|
20240528,180900,48279556,1360,1360,1360,1360,0
|
|
20240528,180800,48279556,1360,1360,1360,1360,0
|
|
20240528,180700,48279556,1360,1360,1360,1360,0
|
|
20240528,180600,48279556,1360,1360,1360,1360,0
|
|
20240528,180500,48279556,1360,1360,1360,1360,0
|
|
20240528,180400,48279556,1360,1360,1360,1360,0
|
|
20240528,180300,48279556,1360,1360,1360,1360,0
|
|
20240528,180200,48279556,1360,1360,1360,1360,0
|
|
20240528,180100,48279556,1360,1360,1360,1360,0
|
|
20240528,180000,48279556,1360,1360,1360,1360,0
|
|
20240528,175900,48279556,1360,1360,1360,1360,0
|
|
20240528,175800,48279556,1360,1360,1360,1360,0
|
|
20240528,175700,48279556,1360,1360,1360,1360,0
|
|
20240528,175600,48279556,1360,1360,1360,1360,0
|
|
20240528,175500,48279556,1360,1360,1360,1360,0
|
|
20240528,175400,48279556,1360,1360,1360,1360,0
|
|
20240528,175300,48279556,1360,1360,1360,1360,0
|
|
20240528,175200,48279556,1360,1360,1360,1360,0
|
|
20240528,175100,48279556,1360,1360,1360,1360,0
|
|
20240528,175000,48279556,1360,1360,1360,1360,0
|
|
20240528,174900,48279556,1360,1360,1360,1360,0
|
|
20240528,174800,48279556,1360,1360,1360,1360,0
|
|
20240528,174700,48279556,1360,1360,1360,1360,0
|
|
20240528,174600,48279556,1360,1360,1360,1360,0
|
|
20240528,174500,48279556,1360,1360,1360,1360,0
|
|
20240528,174400,48279556,1360,1360,1360,1360,0
|
|
20240528,174300,48279556,1360,1360,1360,1360,231
|
|
20240528,174200,48279556,1360,1360,1360,1360,0
|
|
20240528,174100,48279556,1360,1360,1360,1360,0
|
|
20240528,174000,48279556,1360,1360,1360,1360,0
|
|
20240528,173900,48279556,1360,1360,1360,1360,0
|
|
20240528,173800,48279556,1360,1360,1360,1360,0
|
|
20240528,173700,48279556,1360,1360,1360,1360,0
|
|
20240528,173600,48279556,1360,1360,1360,1360,0
|
|
20240528,173500,48279556,1360,1360,1360,1360,0
|
|
20240528,173400,48279556,1360,1360,1360,1360,0
|
|
20240528,173300,48279556,1360,1360,1360,1360,0
|
|
20240528,173200,48279556,1360,1360,1360,1360,0
|
|
20240528,173100,48279556,1360,1360,1360,1360,0
|
|
20240528,173000,48279556,1360,1360,1360,1360,0
|
|
20240528,172900,48279556,1360,1360,1360,1360,0
|
|
20240528,172800,48279556,1360,1360,1360,1360,0
|
|
20240528,172700,48279556,1360,1360,1360,1360,0
|
|
20240528,172600,48279556,1360,1360,1360,1360,0
|
|
20240528,172500,48279556,1360,1360,1360,1360,0
|
|
20240528,172400,48279556,1360,1360,1360,1360,0
|
|
20240528,172300,48279556,1360,1360,1360,1360,0
|
|
20240528,172200,48279556,1360,1360,1360,1360,0
|
|
20240528,172100,48279556,1360,1360,1360,1360,0
|
|
20240528,172000,48279556,1360,1360,1360,1360,0
|
|
20240528,171900,48279556,1360,1360,1360,1360,0
|
|
20240528,171800,48279556,1360,1360,1360,1360,0
|
|
20240528,171700,48279556,1360,1360,1360,1360,0
|
|
20240528,171600,48279556,1360,1360,1360,1360,0
|
|
20240528,171500,48279556,1360,1360,1360,1360,0
|
|
20240528,171400,48279556,1360,1360,1360,1360,0
|
|
20240528,171300,48279556,1360,1360,1360,1360,231
|
|
20240528,171200,48279556,1360,1360,1360,1360,0
|
|
20240528,171100,48279556,1360,1360,1360,1360,0
|
|
20240528,171000,48279556,1360,1360,1360,1360,0
|
|
20240528,170900,48279556,1360,1360,1360,1360,0
|
|
20240528,170800,48279556,1360,1360,1360,1360,0
|
|
20240528,170700,48279556,1360,1360,1360,1360,0
|
|
20240528,170600,48279556,1360,1360,1360,1360,0
|
|
20240528,170500,48279556,1360,1360,1360,1360,0
|
|
20240528,170400,48279556,1360,1360,1360,1360,0
|
|
20240528,170300,48279556,1360,1360,1360,1360,0
|
|
20240528,170200,48279556,1360,1360,1360,1360,0
|
|
20240528,170100,48279556,1360,1360,1360,1360,0
|
|
20240528,170000,48279556,1360,1360,1360,1360,0
|
|
20240528,165900,48279556,1360,1360,1360,1360,0
|
|
20240528,165800,48279556,1360,1360,1360,1360,0
|
|
20240528,165700,48279556,1360,1360,1360,1360,0
|
|
20240528,165600,48279556,1360,1360,1360,1360,0
|
|
20240528,165500,48279556,1360,1360,1360,1360,0
|
|
20240528,165400,48279556,1360,1360,1360,1360,0
|
|
20240528,165300,48279556,1360,1360,1360,1360,0
|
|
20240528,165200,48279556,1360,1360,1360,1360,0
|
|
20240528,165100,48279556,1360,1360,1360,1360,0
|
|
20240528,165000,48279556,1360,1360,1360,1360,0
|
|
20240528,164900,48279556,1360,1360,1360,1360,0
|
|
20240528,164800,48279556,1360,1360,1360,1360,0
|
|
20240528,164700,48279556,1360,1360,1360,1360,0
|
|
20240528,164600,48279556,1360,1360,1360,1360,0
|
|
20240528,164500,48279556,1360,1360,1360,1360,0
|
|
20240528,164400,48279556,1360,1360,1360,1360,0
|
|
20240528,164300,48279556,1360,1360,1360,1360,231
|
|
20240528,164200,48279556,1360,1360,1360,1360,0
|
|
20240528,164100,48279556,1360,1360,1360,1360,0
|
|
20240528,164000,48279556,1360,1360,1360,1360,0
|
|
20240528,163900,48279556,1360,1360,1360,1360,0
|
|
20240528,163800,48279556,1360,1360,1360,1360,0
|
|
20240528,163700,48279556,1360,1360,1360,1360,0
|
|
20240528,163600,48279556,1360,1360,1360,1360,0
|
|
20240528,163500,48279556,1360,1360,1360,1360,0
|
|
20240528,163400,48279556,1360,1360,1360,1360,0
|
|
20240528,163300,48279556,1360,1360,1360,1360,0
|
|
20240528,163200,48279556,1360,1360,1360,1360,0
|
|
20240528,163100,48279556,1360,1360,1360,1360,0
|
|
20240528,163000,48279556,1360,1360,1360,1360,0
|
|
20240528,162900,48279556,1360,1360,1360,1360,0
|
|
20240528,162800,48279556,1360,1360,1360,1360,0
|
|
20240528,162700,48279556,1360,1360,1360,1360,0
|
|
20240528,162600,48279556,1360,1360,1360,1360,0
|
|
20240528,162500,48279556,1360,1360,1360,1360,0
|
|
20240528,162400,48279556,1360,1360,1360,1360,0
|
|
20240528,162300,48279556,1360,1360,1360,1360,0
|
|
20240528,162200,48279556,1360,1360,1360,1360,0
|
|
20240528,162100,48279556,1360,1360,1360,1360,0
|
|
20240528,162000,48279556,1360,1360,1360,1360,0
|
|
20240528,161900,48279556,1360,1360,1360,1360,0
|
|
20240528,161800,48279556,1360,1360,1360,1360,0
|
|
20240528,161700,48279556,1360,1360,1360,1360,0
|
|
20240528,161600,48279556,1360,1360,1360,1360,0
|
|
20240528,161500,48279556,1360,1360,1360,1360,0
|
|
20240528,161400,48279556,1360,1360,1360,1360,0
|
|
20240528,161300,48279556,1360,1360,1360,1360,231
|
|
20240528,161200,48279556,1360,1360,1360,1360,0
|
|
20240528,161100,48279556,1360,1360,1360,1360,0
|
|
20240528,161000,48279556,1360,1360,1360,1360,0
|
|
20240528,160900,48279556,1360,1360,1360,1360,0
|
|
20240528,160800,48279556,1360,1360,1360,1360,0
|
|
20240528,160700,48279556,1360,1360,1360,1360,0
|
|
20240528,160600,48279556,1360,1360,1360,1360,0
|
|
20240528,160500,48279556,1360,1360,1360,1360,0
|
|
20240528,160400,48279556,1360,1360,1360,1360,0
|
|
20240528,160300,48279556,1360,1360,1360,1360,0
|
|
20240528,160200,48279556,1360,1360,1360,1360,0
|
|
20240528,160100,48279556,1360,1360,1360,1360,0
|
|
20240528,160000,48279556,1360,1360,1360,1360,0
|
|
20240528,155900,48279556,1360,1360,1360,1360,0
|
|
20240528,155800,48279556,1360,1360,1360,1360,0
|
|
20240528,155700,48279556,1360,1360,1360,1360,0
|
|
20240528,155600,48279556,1360,1360,1360,1360,0
|
|
20240528,155500,48279556,1360,1360,1360,1360,0
|
|
20240528,155400,48279556,1360,1360,1360,1360,0
|
|
20240528,155300,48279556,1360,1360,1360,1360,0
|
|
20240528,155200,48279556,1360,1360,1360,1360,0
|
|
20240528,155100,48279556,1360,1360,1360,1360,0
|
|
20240528,155000,48279556,1360,1360,1360,1360,0
|
|
20240528,154900,48279556,1360,1360,1360,1360,0
|
|
20240528,154800,48279556,1360,1360,1360,1360,0
|
|
20240528,154700,48279556,1360,1360,1360,1360,0
|
|
20240528,154600,48279556,1360,1360,1360,1360,0
|
|
20240528,154500,48279556,1360,1360,1360,1360,0
|
|
20240528,154400,48279556,1360,1360,1360,1360,0
|
|
20240528,154300,48279556,1360,1360,1360,1360,231
|
|
20240528,154200,48279556,1360,1360,1360,1360,0
|
|
20240528,154100,48279556,1360,1360,1360,1360,0
|
|
20240528,154000,48279556,1360,1360,1360,1360,0
|
|
20240528,153900,48279556,1360,1360,1360,1360,0
|
|
20240528,153800,48279556,1360,1360,1360,1360,0
|
|
20240528,153700,48279556,1360,1360,1360,1360,0
|
|
20240528,153600,48279556,1360,1360,1360,1360,0
|
|
20240528,153500,48279556,1360,1360,1360,1360,0
|
|
20240528,153400,48279556,1360,1360,1360,1360,0
|
|
20240528,153300,48279556,1360,1360,1360,1360,0
|
|
20240528,153200,48279556,1360,1360,1360,1360,0
|
|
20240528,153100,48279556,1360,1360,1360,1360,0
|
|
20240528,153000,48279556,1360,1360,1360,1360,231
|
|
20240528,152900,47965396,1363,1363,1363,1363,0
|
|
20240528,152800,47965396,1363,1363,1363,1363,0
|
|
20240528,152700,47965396,1363,1363,1363,1363,0
|
|
20240528,152600,47965396,1363,1363,1363,1363,0
|
|
20240528,152500,47965396,1363,1363,1363,1363,0
|
|
20240528,152400,47965396,1363,1363,1363,1363,0
|
|
20240528,152300,47965396,1363,1363,1363,1363,0
|
|
20240528,152200,47965396,1363,1363,1363,1363,0
|
|
20240528,152100,47965396,1363,1363,1363,1363,0
|
|
20240528,152000,47965396,1363,1363,1363,1363,0
|
|
20240528,151900,47965396,1363,1363,1363,1363,50
|
|
20240528,151800,47897246,1361,1361,1361,1361,36
|
|
20240528,151700,47848250,1360,1360,1360,1360,0
|
|
20240528,151600,47848250,1360,1360,1360,1360,35
|
|
20240528,151500,47800650,1360,1360,1360,1360,50
|
|
20240528,151400,47732650,1364,1364,1364,1364,0
|
|
20240528,151300,47732650,1364,1364,1364,1364,0
|
|
20240528,151200,47732650,1364,1364,1364,1364,0
|
|
20240528,151100,47732650,1364,1364,1364,1364,0
|
|
20240528,151000,47732650,1364,1364,1364,1364,1
|
|
20240528,150900,47731286,1360,1363,1363,1360,705
|
|
20240528,150800,46772351,1364,1364,1364,1364,0
|
|
20240528,150700,46772351,1364,1364,1364,1364,0
|
|
20240528,150600,46772351,1364,1364,1364,1364,39
|
|
20240528,150500,46719155,1364,1364,1364,1364,51
|
|
20240528,150400,46649591,1364,1364,1364,1364,1
|
|
20240528,150300,46648227,1364,1364,1364,1364,0
|
|
20240528,150200,46648227,1364,1364,1364,1364,0
|
|
20240528,150100,46648227,1364,1364,1364,1364,0
|
|
20240528,150000,46648227,1364,1364,1364,1364,900
|
|
20240528,145900,45420627,1364,1364,1364,1364,0
|
|
20240528,145800,45420627,1364,1364,1364,1364,0
|
|
20240528,145700,45420627,1364,1364,1364,1364,0
|
|
20240528,145600,45420627,1364,1364,1364,1364,2
|
|
20240528,145500,45417899,1363,1363,1363,1363,2
|
|
20240528,145400,45415173,1364,1364,1364,1364,2
|
|
20240528,145300,45412445,1361,1361,1361,1361,50
|
|
20240528,145200,45344395,1360,1360,1360,1360,0
|
|
20240528,145100,45344395,1360,1360,1360,1360,0
|
|
20240528,145000,45344395,1360,1360,1360,1360,0
|
|
20240528,144900,45344395,1360,1360,1360,1360,0
|
|
20240528,144800,45344395,1360,1360,1360,1360,0
|
|
20240528,144700,45344395,1360,1361,1361,1360,735
|
|
20240528,144600,44344707,1364,1364,1364,1364,0
|
|
20240528,144500,44344707,1364,1364,1364,1364,0
|
|
20240528,144400,44344707,1364,1364,1364,1364,2
|
|
20240528,144300,44341979,1361,1361,1361,1361,0
|
|
20240528,144200,44341979,1361,1361,1361,1361,0
|
|
20240528,144100,44341979,1361,1361,1361,1361,21
|
|
20240528,144000,44313398,1361,1361,1361,1361,722
|
|
20240528,143900,43330756,1361,1361,1361,1361,1
|
|
20240528,143800,43329395,1361,1361,1361,1361,0
|
|
20240528,143700,43329395,1361,1361,1361,1361,0
|
|
20240528,143600,43329395,1361,1361,1361,1361,22
|
|
20240528,143500,43299453,1361,1361,1361,1361,0
|
|
20240528,143400,43299453,1361,1361,1361,1361,0
|
|
20240528,143300,43299453,1361,1361,1361,1361,557
|
|
20240528,143200,42541376,1362,1362,1362,1362,257
|
|
20240528,143100,42191342,1362,1362,1362,1362,22
|
|
20240528,143000,42161378,1364,1364,1364,1364,0
|
|
20240528,142900,42161378,1364,1364,1364,1364,0
|
|
20240528,142800,42161378,1364,1364,1364,1364,0
|
|
20240528,142700,42161378,1364,1364,1364,1364,0
|
|
20240528,142600,42161378,1364,1364,1364,1364,0
|
|
20240528,142500,42161378,1364,1364,1364,1364,0
|
|
20240528,142400,42161378,1364,1364,1364,1364,2
|
|
20240528,142300,42158650,1364,1364,1364,1364,0
|
|
20240528,142200,42158650,1364,1364,1364,1364,0
|
|
20240528,142100,42158650,1364,1364,1364,1364,0
|
|
20240528,142000,42158650,1364,1364,1364,1364,0
|
|
20240528,141900,42158650,1364,1364,1364,1364,0
|
|
20240528,141800,42158650,1364,1364,1364,1364,0
|
|
20240528,141700,42158650,1364,1364,1364,1364,0
|
|
20240528,141600,42158650,1364,1364,1364,1364,1
|
|
20240528,141500,42157286,1365,1365,1365,1365,0
|
|
20240528,141400,42157286,1365,1365,1365,1365,0
|
|
20240528,141300,42157286,1365,1365,1365,1365,0
|
|
20240528,141200,42157286,1365,1365,1365,1365,0
|
|
20240528,141100,42157286,1365,1365,1365,1365,0
|
|
20240528,141000,42157286,1365,1364,1365,1364,6
|
|
20240528,140900,42149101,1365,1365,1365,1365,0
|
|
20240528,140800,42149101,1365,1365,1365,1365,7
|
|
20240528,140700,42139546,1365,1363,1365,1363,143
|
|
20240528,140600,41944522,1363,1363,1363,1363,1200
|
|
20240528,140500,40308922,1363,1363,1363,1363,0
|
|
20240528,140400,40308922,1363,1363,1363,1363,0
|
|
20240528,140300,40308922,1363,1363,1363,1363,0
|
|
20240528,140200,40308922,1363,1363,1363,1363,0
|
|
20240528,140100,40308922,1363,1363,1363,1363,0
|
|
20240528,140000,40308922,1363,1363,1363,1363,0
|
|
20240528,135900,40308922,1363,1360,1363,1360,96
|
|
20240528,135800,40178359,1363,1360,1363,1360,1153
|
|
20240528,135700,38610261,1360,1360,1360,1360,1
|
|
20240528,135600,38608901,1359,1359,1359,1359,22
|
|
20240528,135500,38579003,1359,1359,1359,1359,1150
|
|
20240528,135400,37016153,1360,1360,1360,1360,100
|
|
20240528,135300,36880153,1360,1360,1360,1360,0
|
|
20240528,135200,36880153,1360,1360,1360,1360,40
|
|
20240528,135100,36825753,1360,1360,1360,1360,0
|
|
20240528,135000,36825753,1360,1360,1360,1360,0
|
|
20240528,134900,36825753,1360,1360,1360,1360,1
|
|
20240528,134800,36824393,1359,1359,1359,1359,78
|
|
20240528,134700,36718391,1359,1359,1359,1359,0
|
|
20240528,134600,36718391,1359,1359,1359,1359,0
|
|
20240528,134500,36718391,1359,1359,1359,1359,0
|
|
20240528,134400,36718391,1359,1359,1359,1359,0
|
|
20240528,134300,36718391,1359,1359,1359,1359,35
|
|
20240528,134200,36670826,1360,1360,1360,1360,0
|
|
20240528,134100,36670826,1360,1360,1360,1360,0
|
|
20240528,134000,36670826,1360,1360,1360,1360,0
|
|
20240528,133900,36670826,1360,1360,1360,1360,0
|
|
20240528,133800,36670826,1360,1360,1360,1360,0
|
|
20240528,133700,36670826,1360,1360,1360,1360,200
|
|
20240528,133600,36398826,1360,1360,1360,1360,0
|
|
20240528,133500,36398826,1360,1360,1360,1360,0
|
|
20240528,133400,36398826,1360,1360,1360,1360,0
|
|
20240528,133300,36398826,1360,1360,1360,1360,2
|
|
20240528,133200,36396106,1360,1360,1360,1360,0
|
|
20240528,133100,36396106,1360,1360,1360,1360,0
|
|
20240528,133000,36396106,1360,1360,1360,1360,0
|
|
20240528,132900,36396106,1360,1360,1360,1360,0
|
|
20240528,132800,36396106,1360,1360,1360,1360,0
|
|
20240528,132700,36396106,1360,1360,1360,1360,0
|
|
20240528,132600,36396106,1360,1360,1360,1360,0
|
|
20240528,132500,36396106,1360,1360,1360,1360,22
|
|
20240528,132400,36366186,1360,1360,1360,1360,5
|
|
20240528,132300,36359386,1360,1360,1360,1360,0
|
|
20240528,132200,36359386,1360,1360,1360,1360,0
|
|
20240528,132100,36359386,1360,1360,1360,1360,200
|
|
20240528,132000,36087386,1360,1360,1360,1360,0
|
|
20240528,131900,36087386,1360,1359,1360,1359,12
|
|
20240528,131800,36071077,1358,1358,1358,1358,184
|
|
20240528,131700,35821205,1357,1357,1357,1357,0
|
|
20240528,131600,35821205,1357,1357,1357,1357,0
|
|
20240528,131500,35821205,1357,1357,1357,1357,0
|
|
20240528,131400,35821205,1357,1357,1357,1357,0
|
|
20240528,131300,35821205,1357,1357,1357,1357,100
|
|
20240528,131200,35685505,1357,1357,1357,1357,0
|
|
20240528,131100,35685505,1357,1357,1357,1357,0
|
|
20240528,131000,35685505,1357,1357,1357,1357,9
|
|
20240528,130900,35673292,1357,1357,1357,1357,0
|
|
20240528,130800,35673292,1357,1357,1357,1357,0
|
|
20240528,130700,35673292,1357,1357,1357,1357,0
|
|
20240528,130600,35673292,1357,1357,1357,1357,1
|
|
20240528,130500,35671935,1357,1357,1357,1357,0
|
|
20240528,130400,35671935,1357,1353,1357,1353,1527
|
|
20240528,130300,33603262,1352,1352,1352,1352,0
|
|
20240528,130200,33603262,1352,1352,1352,1352,0
|
|
20240528,130100,33603262,1352,1352,1352,1352,22
|
|
20240528,130000,33573518,1351,1351,1351,1351,370
|
|
20240528,125900,33073648,1351,1351,1351,1351,0
|
|
20240528,125800,33073648,1351,1351,1351,1351,0
|
|
20240528,125700,33073648,1351,1351,1351,1351,2
|
|
20240528,125600,33070946,1351,1351,1351,1351,0
|
|
20240528,125500,33070946,1351,1351,1351,1351,1
|
|
20240528,125400,33069595,1353,1353,1353,1353,0
|
|
20240528,125300,33069595,1353,1353,1353,1353,0
|
|
20240528,125200,33069595,1353,1350,1353,1350,8236
|
|
20240528,125100,21949254,1350,1350,1350,1350,1
|
|
20240528,125000,21947904,1350,1350,1350,1350,2
|
|
20240528,124900,21945204,1350,1350,1350,1350,1
|
|
20240528,124800,21943854,1350,1350,1350,1350,2
|
|
20240528,124700,21941154,1348,1350,1350,1348,3784
|
|
20240528,124600,16838611,1350,1350,1350,1350,115
|
|
20240528,124500,16683361,1350,1350,1350,1350,2
|
|
20240528,124400,16680661,1350,1350,1350,1350,1
|
|
20240528,124300,16679311,1350,1350,1350,1350,2
|
|
20240528,124200,16676611,1350,1350,1350,1350,1
|
|
20240528,124100,16675261,1350,1350,1350,1350,2
|
|
20240528,124000,16672561,1350,1350,1350,1350,1
|
|
20240528,123900,16671211,1350,1350,1350,1350,2
|
|
20240528,123800,16668511,1350,1350,1350,1350,1
|
|
20240528,123700,16667161,1350,1350,1350,1350,2
|
|
20240528,123600,16664461,1350,1350,1350,1350,1
|
|
20240528,123500,16663111,1350,1350,1350,1350,1
|
|
20240528,123400,16661761,1350,1350,1350,1350,2
|
|
20240528,123300,16659061,1350,1350,1350,1350,11
|
|
20240528,123200,16644211,1350,1350,1350,1350,2
|
|
20240528,123100,16641511,1348,1348,1348,1348,683
|
|
20240528,123000,15720827,1348,1348,1348,1348,2
|
|
20240528,122900,15718131,1348,1348,1348,1348,1
|
|
20240528,122800,15716783,1348,1348,1348,1348,2
|
|
20240528,122700,15714087,1348,1348,1348,1348,1
|
|
20240528,122600,15712739,1348,1348,1348,1348,2
|
|
20240528,122500,15710043,1348,1343,1348,1343,41
|
|
20240528,122400,15654975,1348,1347,1348,1347,2
|
|
20240528,122300,15652280,1348,1348,1348,1348,1
|
|
20240528,122200,15650932,1348,1348,1348,1348,1
|
|
20240528,122100,15649584,1348,1348,1348,1348,2
|
|
20240528,122000,15646888,1348,1348,1348,1348,1
|
|
20240528,121900,15645540,1348,1348,1348,1348,2
|
|
20240528,121800,15642844,1348,1348,1348,1348,1
|
|
20240528,121700,15641496,1348,1348,1348,1348,2
|
|
20240528,121600,15638800,1348,1348,1348,1348,2
|
|
20240528,121500,15636104,1348,1348,1348,1348,2
|
|
20240528,121400,15633408,1348,1348,1348,1348,1
|
|
20240528,121300,15632060,1348,1348,1348,1348,2
|
|
20240528,121200,15629364,1348,1348,1348,1348,1
|
|
20240528,121100,15628016,1348,1348,1348,1348,2
|
|
20240528,121000,15625320,1348,1348,1348,1348,1
|
|
20240528,120900,15623972,1348,1348,1348,1348,1
|
|
20240528,120800,15622624,1348,1348,1348,1348,2
|
|
20240528,120700,15619928,1348,1348,1348,1348,1
|
|
20240528,120600,15618580,1348,1348,1348,1348,2
|
|
20240528,120500,15615884,1348,1348,1348,1348,1
|
|
20240528,120400,15614536,1348,1348,1348,1348,2
|
|
20240528,120300,15611840,1348,1348,1348,1348,1
|
|
20240528,120200,15610492,1348,1348,1348,1348,2
|
|
20240528,120100,15607796,1348,1348,1348,1348,1
|
|
20240528,120000,15606448,1348,1348,1348,1348,2
|
|
20240528,115900,15603752,1348,1348,1348,1348,1
|
|
20240528,115800,15602404,1343,1348,1348,1343,164
|
|
20240528,115700,15382142,1348,1348,1348,1348,1
|
|
20240528,115600,15380794,1348,1348,1348,1348,1
|
|
20240528,115500,15379446,1348,1348,1348,1348,2
|
|
20240528,115400,15376750,1348,1348,1348,1348,1
|
|
20240528,115300,15375402,1347,1348,1348,1347,3
|
|
20240528,115200,15371359,1348,1348,1348,1348,1
|
|
20240528,115100,15370011,1348,1348,1348,1348,2
|
|
20240528,115000,15367315,1348,1348,1348,1348,1
|
|
20240528,114900,15365967,1348,1348,1348,1348,2
|
|
20240528,114800,15363271,1348,1348,1348,1348,2
|
|
20240528,114700,15360575,1348,1348,1348,1348,2
|
|
20240528,114600,15357879,1343,1348,1348,1343,67
|
|
20240528,114500,15267893,1348,1348,1348,1348,2
|
|
20240528,114400,15265197,1348,1348,1348,1348,1
|
|
20240528,114300,15263849,1348,1348,1348,1348,1
|
|
20240528,114200,15262501,1348,1348,1348,1348,2
|
|
20240528,114100,15259805,1348,1348,1348,1348,1
|
|
20240528,114000,15258457,1348,1348,1348,1348,2
|
|
20240528,113900,15255761,1348,1343,1348,1343,85
|
|
20240528,113800,15141601,1348,1348,1348,1348,2
|
|
20240528,113700,15138905,1348,1348,1348,1348,1
|
|
20240528,113600,15137557,1348,1348,1348,1348,2
|
|
20240528,113500,15134861,1348,1348,1348,1348,1
|
|
20240528,113400,15133513,1348,1348,1348,1348,2
|
|
20240528,113300,15130817,1348,1348,1348,1348,1
|
|
20240528,113200,15129469,1348,1348,1348,1348,2
|
|
20240528,113100,15126773,1348,1348,1348,1348,1
|
|
20240528,113000,15125425,1348,1348,1348,1348,1
|
|
20240528,112900,15124077,1343,1348,1348,1343,18
|
|
20240528,112800,15099893,1348,1348,1348,1348,1
|
|
20240528,112700,15098545,1348,1348,1348,1348,2
|
|
20240528,112600,15095849,1348,1348,1348,1348,1
|
|
20240528,112500,15094501,1348,1348,1348,1348,2
|
|
20240528,112400,15091805,1348,1348,1348,1348,1
|
|
20240528,112300,15090457,1348,1348,1348,1348,2
|
|
20240528,112200,15087761,1348,1348,1348,1348,1
|
|
20240528,112100,15086413,1348,1348,1348,1348,2
|
|
20240528,112000,15083717,1348,1348,1348,1348,1
|
|
20240528,111900,15082369,1348,1348,1348,1348,1
|
|
20240528,111800,15081021,1348,1348,1348,1348,2
|
|
20240528,111700,15078325,1348,1348,1348,1348,1
|
|
20240528,111600,15076977,1348,1348,1348,1348,2
|
|
20240528,111500,15074281,1348,1348,1348,1348,1
|
|
20240528,111400,15072933,1348,1348,1348,1348,2
|
|
20240528,111300,15070237,1348,1348,1348,1348,1
|
|
20240528,111200,15068889,1348,1348,1348,1348,2
|
|
20240528,111100,15066193,1348,1348,1348,1348,29
|
|
20240528,111000,15027101,1348,1348,1348,1348,2
|
|
20240528,110900,15024405,1348,1348,1348,1348,1
|
|
20240528,110800,15023057,1348,1348,1348,1348,2
|
|
20240528,110700,15020361,1350,1350,1350,1350,1
|
|
20240528,110600,15019011,1350,1350,1350,1350,2
|
|
20240528,110500,15016311,1350,1350,1350,1350,2
|
|
20240528,110400,15013611,1350,1350,1350,1350,1
|
|
20240528,110300,15012261,1350,1350,1350,1350,2
|
|
20240528,110200,15009561,1350,1350,1350,1350,1
|
|
20240528,110100,15008211,1350,1350,1350,1350,2
|
|
20240528,110000,15005511,1350,1350,1350,1342,11
|
|
20240528,105900,14990733,1350,1350,1350,1350,2
|
|
20240528,105800,14988033,1350,1350,1350,1350,1
|
|
20240528,105700,14986683,1350,1350,1350,1350,2
|
|
20240528,105600,14983983,1350,1350,1350,1350,11
|
|
20240528,105500,14969133,1350,1350,1350,1350,12
|
|
20240528,105400,14952933,1349,1350,1350,1349,2
|
|
20240528,105300,14950234,1350,1350,1350,1350,1
|
|
20240528,105200,14948884,1350,1350,1350,1350,2
|
|
20240528,105100,14946184,1342,1350,1350,1342,23
|
|
20240528,105000,14915310,1342,1350,1350,1342,3
|
|
20240528,104900,14911268,1350,1350,1350,1350,1
|
|
20240528,104800,14909918,1350,1350,1350,1350,4
|
|
20240528,104700,14904518,1350,1350,1350,1350,1
|
|
20240528,104600,14903168,1350,1350,1350,1350,2
|
|
20240528,104500,14900468,1349,1349,1349,1349,1
|
|
20240528,104400,14899119,1349,1349,1349,1349,2
|
|
20240528,104300,14896421,1349,1349,1349,1349,1
|
|
20240528,104200,14895072,1345,1350,1350,1345,8
|
|
20240528,104100,14884302,1350,1350,1350,1350,1
|
|
20240528,104000,14882952,1345,1350,1350,1345,21
|
|
20240528,103900,14854702,1350,1350,1350,1350,2
|
|
20240528,103800,14852002,1345,1350,1350,1345,11
|
|
20240528,103700,14837202,1350,1350,1350,1350,2
|
|
20240528,103600,14834502,1350,1350,1350,1350,1
|
|
20240528,103500,14833152,1350,1350,1350,1350,2
|
|
20240528,103400,14830452,1350,1350,1350,1350,51
|
|
20240528,103300,14761602,1350,1350,1350,1350,2
|
|
20240528,103200,14758902,1350,1350,1350,1350,1
|
|
20240528,103100,14757552,1350,1350,1350,1350,2
|
|
20240528,103000,14754852,1350,1350,1350,1350,1
|
|
20240528,102900,14753502,1350,1345,1350,1345,68
|
|
20240528,102800,14662032,1345,1345,1345,1345,1
|
|
20240528,102700,14660687,1345,1345,1345,1345,1
|
|
20240528,102600,14659342,1345,1345,1345,1345,2
|
|
20240528,102500,14656652,1345,1345,1345,1345,2
|
|
20240528,102400,14653962,1340,1350,1350,1340,52
|
|
20240528,102300,14584262,1350,1350,1350,1350,2
|
|
20240528,102200,14581562,1340,1350,1350,1340,266
|
|
20240528,102100,14225102,1350,1350,1350,1350,1
|
|
20240528,102000,14223752,1350,1350,1350,1350,2
|
|
20240528,101900,14221052,1350,1350,1350,1350,1
|
|
20240528,101800,14219702,1350,1350,1350,1350,12
|
|
20240528,101700,14203502,1350,1350,1350,1350,1
|
|
20240528,101600,14202152,1340,1340,1350,1340,4
|
|
20240528,101500,14196772,1349,1349,1349,1349,1
|
|
20240528,101400,14195423,1349,1349,1349,1349,1
|
|
20240528,101300,14194074,1349,1349,1349,1349,2
|
|
20240528,101200,14191376,1349,1349,1349,1349,1
|
|
20240528,101100,14190027,1348,1349,1349,1348,283
|
|
20240528,101000,13808291,1349,1348,1349,1348,3
|
|
20240528,100900,13804246,1349,1349,1349,1349,2
|
|
20240528,100800,13801548,1349,1349,1349,1349,1
|
|
20240528,100700,13800199,1349,1349,1349,1349,6
|
|
20240528,100600,13792105,1348,1349,1349,1348,4
|
|
20240528,100500,13786712,1348,1349,1349,1348,7
|
|
20240528,100400,13777274,1348,1349,1349,1348,24
|
|
20240528,100300,13744921,1349,1348,1349,1348,3
|
|
20240528,100200,13740876,1348,1349,1349,1348,9
|
|
20240528,100100,13728742,1348,1349,1349,1348,37
|
|
20240528,100000,13678857,1348,1348,1348,1348,403
|
|
20240528,095900,13135613,1348,1348,1348,1348,2
|
|
20240528,095800,13132917,1348,1348,1348,1348,2
|
|
20240528,095700,13130221,1348,1348,1348,1348,3
|
|
20240528,095600,13126177,1348,1348,1348,1348,2
|
|
20240528,095500,13123481,1348,1348,1348,1348,1
|
|
20240528,095400,13122133,1348,1348,1349,1348,105
|
|
20240528,095300,12980591,1348,1348,1348,1348,39
|
|
20240528,095200,12928019,1348,1348,1348,1348,2
|
|
20240528,095100,12925323,1348,1348,1348,1348,1
|
|
20240528,095000,12923975,1348,1348,1348,1348,1
|
|
20240528,094900,12922627,1348,1338,1348,1337,102
|
|
20240528,094800,12786224,1340,1348,1348,1340,76
|
|
20240528,094700,12684376,1340,1348,1348,1340,43
|
|
20240528,094600,12626740,1348,1348,1348,1348,1
|
|
20240528,094500,12625392,1348,1348,1348,1348,2
|
|
20240528,094400,12622696,1348,1348,1348,1348,1
|
|
20240528,094300,12621348,1340,1348,1348,1340,3
|
|
20240528,094200,12617312,1348,1348,1348,1348,1
|
|
20240528,094100,12615964,1348,1348,1348,1348,2
|
|
20240528,094000,12613268,1348,1348,1348,1348,1
|
|
20240528,093900,12611920,1348,1348,1348,1348,2
|
|
20240528,093800,12609224,1348,1348,1348,1348,1
|
|
20240528,093700,12607876,1348,1348,1348,1348,1
|
|
20240528,093600,12606528,1337,1348,1348,1337,361
|
|
20240528,093500,12123849,1337,1349,1349,1337,342
|
|
20240528,093400,11666520,1349,1349,1349,1349,2
|
|
20240528,093300,11663822,1349,1349,1349,1349,1
|
|
20240528,093200,11662473,1349,1349,1349,1349,2
|
|
20240528,093100,11659775,1349,1349,1349,1349,1
|
|
20240528,093000,11658426,1349,1349,1349,1349,2
|
|
20240528,092900,11655728,1349,1349,1349,1349,2
|
|
20240528,092800,11653030,1349,1349,1349,1349,2
|
|
20240528,092700,11650332,1349,1349,1349,1349,3
|
|
20240528,092600,11646285,1349,1349,1349,1349,2
|
|
20240528,092500,11643587,1349,1349,1349,1349,1
|
|
20240528,092400,11642238,1349,1349,1349,1349,2
|
|
20240528,092300,11639540,1349,1349,1349,1349,2
|
|
20240528,092200,11636842,1349,1349,1349,1349,1
|
|
20240528,092100,11635493,1349,1349,1349,1349,2
|
|
20240528,092000,11632795,1349,1349,1349,1349,3
|
|
20240528,091900,11628748,1349,1349,1349,1349,4
|
|
20240528,091800,11623352,1349,1349,1349,1349,2
|
|
20240528,091700,11620654,1349,1349,1349,1349,2
|
|
20240528,091600,11617956,1349,1349,1349,1349,2
|
|
20240528,091500,11615258,1349,1349,1349,1349,2
|
|
20240528,091400,11612560,1349,1349,1349,1349,2
|
|
20240528,091300,11609862,1349,1349,1349,1349,2
|
|
20240528,091200,11607164,1349,1349,1349,1349,1
|
|
20240528,091100,11605815,1349,1349,1349,1349,2
|
|
20240528,091000,11603117,1337,1350,1350,1337,302
|
|
20240528,090900,11199279,1350,1350,1350,1350,2
|
|
20240528,090800,11196579,1350,1350,1350,1350,2
|
|
20240528,090700,11193879,1350,1350,1350,1350,9
|
|
20240528,090600,11181729,1350,1350,1350,1350,2
|
|
20240528,090500,11179029,1350,1350,1350,1350,2
|
|
20240528,090400,11176329,1350,1350,1350,1350,2
|
|
20240528,090300,11173629,1351,1351,1351,1351,202
|
|
20240528,090200,10900727,1351,1339,1351,1338,75
|
|
20240528,090100,10800341,1351,1350,1351,1350,959
|
|
20240528,090000,9504733,1337,1337,1337,1337,7109
|