676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,201300,27685578,1355,1355,1355,1355,124
|
|
20240529,201200,27685578,1355,1355,1355,1355,0
|
|
20240529,201100,27685578,1355,1355,1355,1355,0
|
|
20240529,201000,27685578,1355,1355,1355,1355,0
|
|
20240529,200900,27685578,1355,1355,1355,1355,0
|
|
20240529,200800,27685578,1355,1355,1355,1355,0
|
|
20240529,200700,27685578,1355,1355,1355,1355,0
|
|
20240529,200600,27685578,1355,1355,1355,1355,0
|
|
20240529,200500,27685578,1355,1355,1355,1355,0
|
|
20240529,200400,27685578,1355,1355,1355,1355,0
|
|
20240529,200300,27685578,1355,1355,1355,1355,0
|
|
20240529,200200,27685578,1355,1355,1355,1355,0
|
|
20240529,200100,27685578,1355,1355,1355,1355,0
|
|
20240529,200000,27685578,1355,1355,1355,1355,0
|
|
20240529,195900,27685578,1355,1355,1355,1355,0
|
|
20240529,195800,27685578,1355,1355,1355,1355,0
|
|
20240529,195700,27685578,1355,1355,1355,1355,0
|
|
20240529,195600,27685578,1355,1355,1355,1355,0
|
|
20240529,195500,27685578,1355,1355,1355,1355,0
|
|
20240529,195400,27685578,1355,1355,1355,1355,0
|
|
20240529,195300,27685578,1355,1355,1355,1355,0
|
|
20240529,195200,27685578,1355,1355,1355,1355,0
|
|
20240529,195100,27685578,1355,1355,1355,1355,0
|
|
20240529,195000,27685578,1355,1355,1355,1355,0
|
|
20240529,194900,27685578,1355,1355,1355,1355,0
|
|
20240529,194800,27685578,1355,1355,1355,1355,0
|
|
20240529,194700,27685578,1355,1355,1355,1355,0
|
|
20240529,194600,27685578,1355,1355,1355,1355,0
|
|
20240529,194500,27685578,1355,1355,1355,1355,0
|
|
20240529,194400,27685578,1355,1355,1355,1355,0
|
|
20240529,194300,27685578,1355,1355,1355,1355,124
|
|
20240529,194200,27685578,1355,1355,1355,1355,0
|
|
20240529,194100,27685578,1355,1355,1355,1355,0
|
|
20240529,194000,27685578,1355,1355,1355,1355,0
|
|
20240529,193900,27685578,1355,1355,1355,1355,0
|
|
20240529,193800,27685578,1355,1355,1355,1355,0
|
|
20240529,193700,27685578,1355,1355,1355,1355,0
|
|
20240529,193600,27685578,1355,1355,1355,1355,0
|
|
20240529,193500,27685578,1355,1355,1355,1355,0
|
|
20240529,193400,27685578,1355,1355,1355,1355,0
|
|
20240529,193300,27685578,1355,1355,1355,1355,0
|
|
20240529,193200,27685578,1355,1355,1355,1355,0
|
|
20240529,193100,27685578,1355,1355,1355,1355,0
|
|
20240529,193000,27685578,1355,1355,1355,1355,0
|
|
20240529,192900,27685578,1355,1355,1355,1355,0
|
|
20240529,192800,27685578,1355,1355,1355,1355,0
|
|
20240529,192700,27685578,1355,1355,1355,1355,0
|
|
20240529,192600,27685578,1355,1355,1355,1355,0
|
|
20240529,192500,27685578,1355,1355,1355,1355,0
|
|
20240529,192400,27685578,1355,1355,1355,1355,0
|
|
20240529,192300,27685578,1355,1355,1355,1355,0
|
|
20240529,192200,27685578,1355,1355,1355,1355,0
|
|
20240529,192100,27685578,1355,1355,1355,1355,0
|
|
20240529,192000,27685578,1355,1355,1355,1355,0
|
|
20240529,191900,27685578,1355,1355,1355,1355,0
|
|
20240529,191800,27685578,1355,1355,1355,1355,0
|
|
20240529,191700,27685578,1355,1355,1355,1355,0
|
|
20240529,191600,27685578,1355,1355,1355,1355,0
|
|
20240529,191500,27685578,1355,1355,1355,1355,0
|
|
20240529,191400,27685578,1355,1355,1355,1355,0
|
|
20240529,191300,27685578,1355,1355,1355,1355,124
|
|
20240529,191200,27685578,1355,1355,1355,1355,0
|
|
20240529,191100,27685578,1355,1355,1355,1355,0
|
|
20240529,191000,27685578,1355,1355,1355,1355,0
|
|
20240529,190900,27685578,1355,1355,1355,1355,0
|
|
20240529,190800,27685578,1355,1355,1355,1355,0
|
|
20240529,190700,27685578,1355,1355,1355,1355,0
|
|
20240529,190600,27685578,1355,1355,1355,1355,0
|
|
20240529,190500,27685578,1355,1355,1355,1355,0
|
|
20240529,190400,27685578,1355,1355,1355,1355,0
|
|
20240529,190300,27685578,1355,1355,1355,1355,0
|
|
20240529,190200,27685578,1355,1355,1355,1355,0
|
|
20240529,190100,27685578,1355,1355,1355,1355,0
|
|
20240529,190000,27685578,1355,1355,1355,1355,0
|
|
20240529,185900,27685578,1355,1355,1355,1355,0
|
|
20240529,185800,27685578,1355,1355,1355,1355,0
|
|
20240529,185700,27685578,1355,1355,1355,1355,0
|
|
20240529,185600,27685578,1355,1355,1355,1355,0
|
|
20240529,185500,27685578,1355,1355,1355,1355,0
|
|
20240529,185400,27685578,1355,1355,1355,1355,0
|
|
20240529,185300,27685578,1355,1355,1355,1355,0
|
|
20240529,185200,27685578,1355,1355,1355,1355,0
|
|
20240529,185100,27685578,1355,1355,1355,1355,0
|
|
20240529,185000,27685578,1355,1355,1355,1355,0
|
|
20240529,184900,27685578,1355,1355,1355,1355,0
|
|
20240529,184800,27685578,1355,1355,1355,1355,0
|
|
20240529,184700,27685578,1355,1355,1355,1355,0
|
|
20240529,184600,27685578,1355,1355,1355,1355,0
|
|
20240529,184500,27685578,1355,1355,1355,1355,0
|
|
20240529,184400,27685578,1355,1355,1355,1355,0
|
|
20240529,184300,27685578,1355,1355,1355,1355,124
|
|
20240529,184200,27685578,1355,1355,1355,1355,0
|
|
20240529,184100,27685578,1355,1355,1355,1355,0
|
|
20240529,184000,27685578,1355,1355,1355,1355,0
|
|
20240529,183900,27685578,1355,1355,1355,1355,0
|
|
20240529,183800,27685578,1355,1355,1355,1355,0
|
|
20240529,183700,27685578,1355,1355,1355,1355,0
|
|
20240529,183600,27685578,1355,1355,1355,1355,0
|
|
20240529,183500,27685578,1355,1355,1355,1355,0
|
|
20240529,183400,27685578,1355,1355,1355,1355,0
|
|
20240529,183300,27685578,1355,1355,1355,1355,0
|
|
20240529,183200,27685578,1355,1355,1355,1355,0
|
|
20240529,183100,27685578,1355,1355,1355,1355,0
|
|
20240529,183000,27685578,1355,1355,1355,1355,0
|
|
20240529,182900,27685578,1355,1355,1355,1355,0
|
|
20240529,182800,27685578,1355,1355,1355,1355,0
|
|
20240529,182700,27685578,1355,1355,1355,1355,0
|
|
20240529,182600,27685578,1355,1355,1355,1355,0
|
|
20240529,182500,27685578,1355,1355,1355,1355,0
|
|
20240529,182400,27685578,1355,1355,1355,1355,0
|
|
20240529,182300,27685578,1355,1355,1355,1355,0
|
|
20240529,182200,27685578,1355,1355,1355,1355,0
|
|
20240529,182100,27685578,1355,1355,1355,1355,0
|
|
20240529,182000,27685578,1355,1355,1355,1355,0
|
|
20240529,181900,27685578,1355,1355,1355,1355,0
|
|
20240529,181800,27685578,1355,1355,1355,1355,0
|
|
20240529,181700,27685578,1355,1355,1355,1355,0
|
|
20240529,181600,27685578,1355,1355,1355,1355,0
|
|
20240529,181500,27685578,1355,1355,1355,1355,0
|
|
20240529,181400,27685578,1355,1355,1355,1355,0
|
|
20240529,181300,27685578,1355,1355,1355,1355,124
|
|
20240529,181200,27685578,1355,1355,1355,1355,0
|
|
20240529,181100,27685578,1355,1355,1355,1355,0
|
|
20240529,181000,27685578,1355,1355,1355,1355,0
|
|
20240529,180900,27685578,1355,1355,1355,1355,0
|
|
20240529,180800,27685578,1355,1355,1355,1355,0
|
|
20240529,180700,27685578,1355,1355,1355,1355,0
|
|
20240529,180600,27685578,1355,1355,1355,1355,0
|
|
20240529,180500,27685578,1355,1355,1355,1355,0
|
|
20240529,180400,27685578,1355,1355,1355,1355,0
|
|
20240529,180300,27685578,1355,1355,1355,1355,0
|
|
20240529,180200,27685578,1355,1355,1355,1355,0
|
|
20240529,180100,27685578,1355,1355,1355,1355,0
|
|
20240529,180000,27685578,1355,1355,1355,1355,0
|
|
20240529,175900,27685578,1355,1355,1355,1355,0
|
|
20240529,175800,27685578,1355,1355,1355,1355,0
|
|
20240529,175700,27685578,1355,1355,1355,1355,0
|
|
20240529,175600,27685578,1355,1355,1355,1355,0
|
|
20240529,175500,27685578,1355,1355,1355,1355,0
|
|
20240529,175400,27685578,1355,1355,1355,1355,0
|
|
20240529,175300,27685578,1355,1355,1355,1355,0
|
|
20240529,175200,27685578,1355,1355,1355,1355,0
|
|
20240529,175100,27685578,1355,1355,1355,1355,0
|
|
20240529,175000,27685578,1355,1355,1355,1355,0
|
|
20240529,174900,27685578,1355,1355,1355,1355,0
|
|
20240529,174800,27685578,1355,1355,1355,1355,0
|
|
20240529,174700,27685578,1355,1355,1355,1355,0
|
|
20240529,174600,27685578,1355,1355,1355,1355,0
|
|
20240529,174500,27685578,1355,1355,1355,1355,0
|
|
20240529,174400,27685578,1355,1355,1355,1355,0
|
|
20240529,174300,27685578,1355,1355,1355,1355,124
|
|
20240529,174200,27685578,1355,1355,1355,1355,0
|
|
20240529,174100,27685578,1355,1355,1355,1355,0
|
|
20240529,174000,27685578,1355,1355,1355,1355,0
|
|
20240529,173900,27685578,1355,1355,1355,1355,0
|
|
20240529,173800,27685578,1355,1355,1355,1355,0
|
|
20240529,173700,27685578,1355,1355,1355,1355,0
|
|
20240529,173600,27685578,1355,1355,1355,1355,0
|
|
20240529,173500,27685578,1355,1355,1355,1355,0
|
|
20240529,173400,27685578,1355,1355,1355,1355,0
|
|
20240529,173300,27685578,1355,1355,1355,1355,0
|
|
20240529,173200,27685578,1355,1355,1355,1355,0
|
|
20240529,173100,27685578,1355,1355,1355,1355,0
|
|
20240529,173000,27685578,1355,1355,1355,1355,0
|
|
20240529,172900,27685578,1355,1355,1355,1355,0
|
|
20240529,172800,27685578,1355,1355,1355,1355,0
|
|
20240529,172700,27685578,1355,1355,1355,1355,0
|
|
20240529,172600,27685578,1355,1355,1355,1355,0
|
|
20240529,172500,27685578,1355,1355,1355,1355,0
|
|
20240529,172400,27685578,1355,1355,1355,1355,0
|
|
20240529,172300,27685578,1355,1355,1355,1355,0
|
|
20240529,172200,27685578,1355,1355,1355,1355,0
|
|
20240529,172100,27685578,1355,1355,1355,1355,0
|
|
20240529,172000,27685578,1355,1355,1355,1355,0
|
|
20240529,171900,27685578,1355,1355,1355,1355,0
|
|
20240529,171800,27685578,1355,1355,1355,1355,0
|
|
20240529,171700,27685578,1355,1355,1355,1355,0
|
|
20240529,171600,27685578,1355,1355,1355,1355,0
|
|
20240529,171500,27685578,1355,1355,1355,1355,0
|
|
20240529,171400,27685578,1355,1355,1355,1355,0
|
|
20240529,171300,27685578,1355,1355,1355,1355,124
|
|
20240529,171200,27685578,1355,1355,1355,1355,0
|
|
20240529,171100,27685578,1355,1355,1355,1355,0
|
|
20240529,171000,27685578,1355,1355,1355,1355,0
|
|
20240529,170900,27685578,1355,1355,1355,1355,0
|
|
20240529,170800,27685578,1355,1355,1355,1355,0
|
|
20240529,170700,27685578,1355,1355,1355,1355,0
|
|
20240529,170600,27685578,1355,1355,1355,1355,0
|
|
20240529,170500,27685578,1355,1355,1355,1355,0
|
|
20240529,170400,27685578,1355,1355,1355,1355,0
|
|
20240529,170300,27685578,1355,1355,1355,1355,0
|
|
20240529,170200,27685578,1355,1355,1355,1355,0
|
|
20240529,170100,27685578,1355,1355,1355,1355,0
|
|
20240529,170000,27685578,1355,1355,1355,1355,0
|
|
20240529,165900,27685578,1355,1355,1355,1355,0
|
|
20240529,165800,27685578,1355,1355,1355,1355,0
|
|
20240529,165700,27685578,1355,1355,1355,1355,0
|
|
20240529,165600,27685578,1355,1355,1355,1355,0
|
|
20240529,165500,27685578,1355,1355,1355,1355,0
|
|
20240529,165400,27685578,1355,1355,1355,1355,0
|
|
20240529,165300,27685578,1355,1355,1355,1355,0
|
|
20240529,165200,27685578,1355,1355,1355,1355,0
|
|
20240529,165100,27685578,1355,1355,1355,1355,0
|
|
20240529,165000,27685578,1355,1355,1355,1355,0
|
|
20240529,164900,27685578,1355,1355,1355,1355,0
|
|
20240529,164800,27685578,1355,1355,1355,1355,0
|
|
20240529,164700,27685578,1355,1355,1355,1355,0
|
|
20240529,164600,27685578,1355,1355,1355,1355,0
|
|
20240529,164500,27685578,1355,1355,1355,1355,0
|
|
20240529,164400,27685578,1355,1355,1355,1355,0
|
|
20240529,164300,27685578,1355,1355,1355,1355,124
|
|
20240529,164200,27685578,1355,1355,1355,1355,0
|
|
20240529,164100,27685578,1355,1355,1355,1355,0
|
|
20240529,164000,27685578,1355,1355,1355,1355,0
|
|
20240529,163900,27685578,1355,1355,1355,1355,0
|
|
20240529,163800,27685578,1355,1355,1355,1355,0
|
|
20240529,163700,27685578,1355,1355,1355,1355,0
|
|
20240529,163600,27685578,1355,1355,1355,1355,0
|
|
20240529,163500,27685578,1355,1355,1355,1355,0
|
|
20240529,163400,27685578,1355,1355,1355,1355,0
|
|
20240529,163300,27685578,1355,1355,1355,1355,0
|
|
20240529,163200,27685578,1355,1355,1355,1355,0
|
|
20240529,163100,27685578,1355,1355,1355,1355,0
|
|
20240529,163000,27685578,1355,1355,1355,1355,0
|
|
20240529,162900,27685578,1355,1355,1355,1355,0
|
|
20240529,162800,27685578,1355,1355,1355,1355,0
|
|
20240529,162700,27685578,1355,1355,1355,1355,0
|
|
20240529,162600,27685578,1355,1355,1355,1355,0
|
|
20240529,162500,27685578,1355,1355,1355,1355,0
|
|
20240529,162400,27685578,1355,1355,1355,1355,0
|
|
20240529,162300,27685578,1355,1355,1355,1355,0
|
|
20240529,162200,27685578,1355,1355,1355,1355,0
|
|
20240529,162100,27685578,1355,1355,1355,1355,0
|
|
20240529,162000,27685578,1355,1355,1355,1355,0
|
|
20240529,161900,27685578,1355,1355,1355,1355,0
|
|
20240529,161800,27685578,1355,1355,1355,1355,0
|
|
20240529,161700,27685578,1355,1355,1355,1355,0
|
|
20240529,161600,27685578,1355,1355,1355,1355,0
|
|
20240529,161500,27685578,1355,1355,1355,1355,0
|
|
20240529,161400,27685578,1355,1355,1355,1355,0
|
|
20240529,161300,27685578,1355,1355,1355,1355,124
|
|
20240529,161200,27685578,1355,1355,1355,1355,0
|
|
20240529,161100,27685578,1355,1355,1355,1355,0
|
|
20240529,161000,27685578,1355,1355,1355,1355,0
|
|
20240529,160900,27685578,1355,1355,1355,1355,0
|
|
20240529,160800,27685578,1355,1355,1355,1355,0
|
|
20240529,160700,27685578,1355,1355,1355,1355,0
|
|
20240529,160600,27685578,1355,1355,1355,1355,0
|
|
20240529,160500,27685578,1355,1355,1355,1355,0
|
|
20240529,160400,27685578,1355,1355,1355,1355,0
|
|
20240529,160300,27685578,1355,1355,1355,1355,0
|
|
20240529,160200,27685578,1355,1355,1355,1355,0
|
|
20240529,160100,27685578,1355,1355,1355,1355,0
|
|
20240529,160000,27685578,1355,1355,1355,1355,0
|
|
20240529,155900,27685578,1355,1355,1355,1355,0
|
|
20240529,155800,27685578,1355,1355,1355,1355,0
|
|
20240529,155700,27685578,1355,1355,1355,1355,0
|
|
20240529,155600,27685578,1355,1355,1355,1355,0
|
|
20240529,155500,27685578,1355,1355,1355,1355,0
|
|
20240529,155400,27685578,1355,1355,1355,1355,0
|
|
20240529,155300,27685578,1355,1355,1355,1355,0
|
|
20240529,155200,27685578,1355,1355,1355,1355,0
|
|
20240529,155100,27685578,1355,1355,1355,1355,0
|
|
20240529,155000,27685578,1355,1355,1355,1355,0
|
|
20240529,154900,27685578,1355,1355,1355,1355,0
|
|
20240529,154800,27685578,1355,1355,1355,1355,0
|
|
20240529,154700,27685578,1355,1355,1355,1355,0
|
|
20240529,154600,27685578,1355,1355,1355,1355,0
|
|
20240529,154500,27685578,1355,1355,1355,1355,0
|
|
20240529,154400,27685578,1355,1355,1355,1355,0
|
|
20240529,154300,27685578,1355,1355,1355,1355,124
|
|
20240529,154200,27685578,1355,1355,1355,1355,0
|
|
20240529,154100,27685578,1355,1355,1355,1355,0
|
|
20240529,154000,27685578,1355,1355,1355,1355,0
|
|
20240529,153900,27685578,1355,1355,1355,1355,0
|
|
20240529,153800,27685578,1355,1355,1355,1355,0
|
|
20240529,153700,27685578,1355,1355,1355,1355,0
|
|
20240529,153600,27685578,1355,1355,1355,1355,0
|
|
20240529,153500,27685578,1355,1355,1355,1355,0
|
|
20240529,153400,27685578,1355,1355,1355,1355,0
|
|
20240529,153300,27685578,1355,1355,1355,1355,0
|
|
20240529,153200,27685578,1355,1355,1355,1355,0
|
|
20240529,153100,27685578,1355,1355,1355,1355,0
|
|
20240529,153000,27685578,1355,1355,1355,1355,124
|
|
20240529,152900,27517558,1355,1355,1355,1355,0
|
|
20240529,152800,27517558,1355,1355,1355,1355,0
|
|
20240529,152700,27517558,1355,1355,1355,1355,0
|
|
20240529,152600,27517558,1355,1355,1355,1355,0
|
|
20240529,152500,27517558,1355,1355,1355,1355,0
|
|
20240529,152400,27517558,1355,1355,1355,1355,0
|
|
20240529,152300,27517558,1355,1355,1355,1355,0
|
|
20240529,152200,27517558,1355,1355,1355,1355,0
|
|
20240529,152100,27517558,1355,1355,1355,1355,0
|
|
20240529,152000,27517558,1355,1355,1355,1355,0
|
|
20240529,151900,27517558,1355,1355,1355,1355,100
|
|
20240529,151800,27382058,1355,1355,1355,1355,0
|
|
20240529,151700,27382058,1355,1355,1355,1355,0
|
|
20240529,151600,27382058,1355,1355,1355,1355,0
|
|
20240529,151500,27382058,1355,1355,1355,1355,1
|
|
20240529,151400,27380703,1350,1350,1350,1350,5
|
|
20240529,151300,27373953,1350,1350,1350,1350,0
|
|
20240529,151200,27373953,1350,1351,1351,1350,58
|
|
20240529,151100,27295646,1355,1355,1355,1355,1
|
|
20240529,151000,27294291,1352,1352,1352,1352,317
|
|
20240529,150900,26865707,1355,1353,1355,1353,511
|
|
20240529,150800,26174322,1355,1355,1355,1355,0
|
|
20240529,150700,26174322,1355,1355,1355,1355,0
|
|
20240529,150600,26174322,1355,1355,1355,1355,0
|
|
20240529,150500,26174322,1355,1355,1355,1355,0
|
|
20240529,150400,26174322,1355,1355,1355,1355,0
|
|
20240529,150300,26174322,1355,1355,1355,1355,0
|
|
20240529,150200,26174322,1355,1354,1355,1354,33
|
|
20240529,150100,26129608,1353,1353,1353,1353,0
|
|
20240529,150000,26129608,1353,1353,1353,1353,0
|
|
20240529,145900,26129608,1353,1353,1353,1353,0
|
|
20240529,145800,26129608,1353,1353,1353,1353,8
|
|
20240529,145700,26118784,1355,1355,1355,1355,0
|
|
20240529,145600,26118784,1355,1355,1355,1355,5
|
|
20240529,145500,26112009,1356,1356,1356,1356,2
|
|
20240529,145400,26109297,1356,1356,1356,1356,1
|
|
20240529,145300,26107941,1354,1354,1354,1354,0
|
|
20240529,145200,26107941,1354,1354,1354,1354,0
|
|
20240529,145100,26107941,1354,1354,1354,1354,0
|
|
20240529,145000,26107941,1354,1354,1354,1354,0
|
|
20240529,144900,26107941,1354,1354,1354,1354,0
|
|
20240529,144800,26107941,1354,1354,1354,1354,0
|
|
20240529,144700,26107941,1354,1354,1354,1354,0
|
|
20240529,144600,26107941,1354,1354,1354,1354,0
|
|
20240529,144500,26107941,1354,1354,1354,1354,0
|
|
20240529,144400,26107941,1354,1354,1354,1354,0
|
|
20240529,144300,26107941,1354,1354,1354,1354,2
|
|
20240529,144200,26105233,1354,1354,1354,1354,0
|
|
20240529,144100,26105233,1354,1354,1354,1354,0
|
|
20240529,144000,26105233,1354,1354,1354,1354,0
|
|
20240529,143900,26105233,1354,1354,1354,1354,0
|
|
20240529,143800,26105233,1354,1354,1354,1354,0
|
|
20240529,143700,26105233,1354,1354,1354,1354,0
|
|
20240529,143600,26105233,1354,1354,1354,1354,0
|
|
20240529,143500,26105233,1354,1354,1354,1354,0
|
|
20240529,143400,26105233,1354,1354,1354,1354,0
|
|
20240529,143300,26105233,1354,1354,1354,1354,0
|
|
20240529,143200,26105233,1354,1354,1354,1354,0
|
|
20240529,143100,26105233,1354,1355,1355,1354,2
|
|
20240529,143000,26102524,1356,1353,1356,1353,7
|
|
20240529,142900,26093050,1353,1353,1353,1353,73
|
|
20240529,142800,25994281,1353,1353,1353,1353,0
|
|
20240529,142700,25994281,1353,1353,1353,1353,0
|
|
20240529,142600,25994281,1353,1353,1353,1353,8
|
|
20240529,142500,25983457,1353,1353,1353,1353,0
|
|
20240529,142400,25983457,1353,1353,1353,1353,0
|
|
20240529,142300,25983457,1353,1353,1353,1353,0
|
|
20240529,142200,25983457,1353,1353,1353,1353,70
|
|
20240529,142100,25888747,1353,1353,1353,1353,0
|
|
20240529,142000,25888747,1353,1353,1353,1353,0
|
|
20240529,141900,25888747,1353,1354,1354,1353,78
|
|
20240529,141800,25783212,1354,1356,1356,1354,640
|
|
20240529,141700,24916114,1357,1357,1357,1357,206
|
|
20240529,141600,24636572,1357,1357,1357,1357,0
|
|
20240529,141500,24636572,1357,1357,1357,1357,0
|
|
20240529,141400,24636572,1357,1357,1357,1357,0
|
|
20240529,141300,24636572,1357,1357,1357,1357,0
|
|
20240529,141200,24636572,1357,1357,1357,1357,0
|
|
20240529,141100,24636572,1357,1357,1357,1357,0
|
|
20240529,141000,24636572,1357,1357,1357,1357,0
|
|
20240529,140900,24636572,1357,1357,1357,1357,0
|
|
20240529,140800,24636572,1357,1357,1357,1357,0
|
|
20240529,140700,24636572,1357,1357,1357,1357,0
|
|
20240529,140600,24636572,1357,1357,1357,1357,0
|
|
20240529,140500,24636572,1357,1357,1357,1357,0
|
|
20240529,140400,24636572,1357,1357,1357,1357,0
|
|
20240529,140300,24636572,1357,1357,1357,1357,14
|
|
20240529,140200,24617574,1357,1357,1357,1357,8
|
|
20240529,140100,24606718,1360,1360,1360,1360,0
|
|
20240529,140000,24606718,1360,1360,1360,1360,0
|
|
20240529,135900,24606718,1360,1360,1360,1360,0
|
|
20240529,135800,24606718,1360,1360,1360,1360,0
|
|
20240529,135700,24606718,1360,1360,1360,1360,0
|
|
20240529,135600,24606718,1360,1360,1360,1360,10
|
|
20240529,135500,24593118,1360,1360,1360,1360,0
|
|
20240529,135400,24593118,1360,1360,1360,1360,0
|
|
20240529,135300,24593118,1360,1360,1360,1360,0
|
|
20240529,135200,24593118,1360,1358,1360,1358,2
|
|
20240529,135100,24590400,1357,1357,1357,1357,0
|
|
20240529,135000,24590400,1357,1357,1357,1357,0
|
|
20240529,134900,24590400,1357,1357,1357,1357,0
|
|
20240529,134800,24590400,1357,1357,1357,1357,0
|
|
20240529,134700,24590400,1357,1358,1358,1357,102
|
|
20240529,134600,24451980,1360,1360,1360,1360,0
|
|
20240529,134500,24451980,1360,1360,1360,1360,0
|
|
20240529,134400,24451980,1360,1360,1360,1360,0
|
|
20240529,134300,24451980,1360,1360,1360,1360,0
|
|
20240529,134200,24451980,1360,1360,1360,1360,0
|
|
20240529,134100,24451980,1360,1360,1360,1360,0
|
|
20240529,134000,24451980,1360,1360,1360,1360,0
|
|
20240529,133900,24451980,1360,1360,1360,1360,96
|
|
20240529,133800,24321420,1360,1360,1360,1360,1
|
|
20240529,133700,24320060,1359,1359,1359,1359,0
|
|
20240529,133600,24320060,1359,1359,1359,1359,0
|
|
20240529,133500,24320060,1359,1359,1359,1359,0
|
|
20240529,133400,24320060,1359,1359,1359,1359,7
|
|
20240529,133300,24310547,1359,1359,1359,1359,0
|
|
20240529,133200,24310547,1359,1359,1359,1359,0
|
|
20240529,133100,24310547,1359,1359,1359,1359,0
|
|
20240529,133000,24310547,1359,1359,1359,1359,0
|
|
20240529,132900,24310547,1359,1359,1359,1359,0
|
|
20240529,132800,24310547,1359,1359,1359,1359,0
|
|
20240529,132700,24310547,1359,1359,1359,1359,0
|
|
20240529,132600,24310547,1359,1359,1359,1359,0
|
|
20240529,132500,24310547,1359,1359,1359,1359,0
|
|
20240529,132400,24310547,1359,1359,1359,1359,0
|
|
20240529,132300,24310547,1359,1359,1359,1359,218
|
|
20240529,132200,24014285,1359,1359,1359,1359,0
|
|
20240529,132100,24014285,1359,1359,1359,1359,0
|
|
20240529,132000,24014285,1359,1359,1359,1359,0
|
|
20240529,131900,24014285,1359,1359,1359,1359,0
|
|
20240529,131800,24014285,1359,1359,1359,1359,0
|
|
20240529,131700,24014285,1359,1359,1359,1359,0
|
|
20240529,131600,24014285,1359,1359,1359,1359,1
|
|
20240529,131500,24012926,1360,1360,1360,1360,0
|
|
20240529,131400,24012926,1360,1360,1360,1360,0
|
|
20240529,131300,24012926,1360,1360,1360,1360,0
|
|
20240529,131200,24012926,1360,1360,1360,1360,0
|
|
20240529,131100,24012926,1360,1360,1360,1360,0
|
|
20240529,131000,24012926,1360,1360,1360,1360,0
|
|
20240529,130900,24012926,1360,1360,1360,1360,0
|
|
20240529,130800,24012926,1360,1360,1360,1360,0
|
|
20240529,130700,24012926,1360,1360,1360,1360,0
|
|
20240529,130600,24012926,1360,1360,1360,1360,213
|
|
20240529,130500,23723246,1360,1360,1360,1360,1
|
|
20240529,130400,23721886,1360,1360,1360,1360,0
|
|
20240529,130300,23721886,1360,1360,1360,1360,0
|
|
20240529,130200,23721886,1360,1360,1360,1360,0
|
|
20240529,130100,23721886,1360,1360,1360,1360,0
|
|
20240529,130000,23721886,1360,1360,1360,1360,0
|
|
20240529,125900,23721886,1360,1360,1360,1360,0
|
|
20240529,125800,23721886,1360,1360,1360,1360,0
|
|
20240529,125700,23721886,1360,1360,1360,1360,0
|
|
20240529,125600,23721886,1360,1360,1360,1360,0
|
|
20240529,125500,23721886,1360,1360,1360,1360,50
|
|
20240529,125400,23653886,1360,1360,1360,1360,3
|
|
20240529,125300,23649806,1360,1360,1360,1360,0
|
|
20240529,125200,23649806,1360,1360,1360,1360,213
|
|
20240529,125100,23360126,1360,1360,1360,1360,1
|
|
20240529,125000,23358766,1361,1361,1361,1361,0
|
|
20240529,124900,23358766,1361,1361,1361,1361,0
|
|
20240529,124800,23358766,1361,1361,1361,1361,0
|
|
20240529,124700,23358766,1361,1361,1361,1361,0
|
|
20240529,124600,23358766,1361,1361,1361,1361,0
|
|
20240529,124500,23358766,1361,1361,1361,1361,0
|
|
20240529,124400,23358766,1361,1361,1361,1361,0
|
|
20240529,124300,23358766,1361,1361,1361,1361,0
|
|
20240529,124200,23358766,1361,1361,1361,1361,0
|
|
20240529,124100,23358766,1361,1361,1361,1361,0
|
|
20240529,124000,23358766,1361,1361,1361,1361,0
|
|
20240529,123900,23358766,1361,1361,1361,1361,213
|
|
20240529,123800,23068873,1363,1363,1363,1363,0
|
|
20240529,123700,23068873,1363,1363,1363,1363,0
|
|
20240529,123600,23068873,1363,1363,1363,1363,0
|
|
20240529,123500,23068873,1363,1363,1363,1363,0
|
|
20240529,123400,23068873,1363,1363,1363,1363,0
|
|
20240529,123300,23068873,1363,1363,1363,1363,0
|
|
20240529,123200,23068873,1363,1363,1363,1363,0
|
|
20240529,123100,23068873,1363,1363,1363,1363,0
|
|
20240529,123000,23068873,1363,1363,1363,1363,0
|
|
20240529,122900,23068873,1363,1363,1363,1363,0
|
|
20240529,122800,23068873,1363,1363,1363,1363,0
|
|
20240529,122700,23068873,1363,1363,1363,1363,0
|
|
20240529,122600,23068873,1363,1363,1363,1363,0
|
|
20240529,122500,23068873,1363,1363,1363,1363,213
|
|
20240529,122400,22778554,1363,1363,1363,1363,39
|
|
20240529,122300,22725397,1363,1363,1363,1363,63
|
|
20240529,122200,22639528,1363,1363,1363,1363,0
|
|
20240529,122100,22639528,1363,1363,1363,1363,0
|
|
20240529,122000,22639528,1363,1363,1363,1363,0
|
|
20240529,121900,22639528,1363,1363,1363,1363,0
|
|
20240529,121800,22639528,1363,1363,1363,1363,0
|
|
20240529,121700,22639528,1363,1363,1363,1363,0
|
|
20240529,121600,22639528,1363,1363,1363,1363,0
|
|
20240529,121500,22639528,1363,1363,1363,1363,0
|
|
20240529,121400,22639528,1363,1363,1363,1363,0
|
|
20240529,121300,22639528,1363,1363,1363,1363,0
|
|
20240529,121200,22639528,1363,1362,1363,1362,213
|
|
20240529,121100,22349369,1363,1363,1363,1363,0
|
|
20240529,121000,22349369,1363,1363,1363,1363,0
|
|
20240529,120900,22349369,1363,1363,1363,1363,0
|
|
20240529,120800,22349369,1363,1363,1363,1363,0
|
|
20240529,120700,22349369,1363,1364,1364,1363,234
|
|
20240529,120600,22030214,1364,1364,1364,1364,0
|
|
20240529,120500,22030214,1364,1364,1364,1364,0
|
|
20240529,120400,22030214,1364,1364,1364,1364,0
|
|
20240529,120300,22030214,1364,1364,1364,1364,0
|
|
20240529,120200,22030214,1364,1364,1364,1364,0
|
|
20240529,120100,22030214,1364,1364,1364,1364,0
|
|
20240529,120000,22030214,1364,1364,1364,1364,0
|
|
20240529,115900,22030214,1364,1364,1364,1364,0
|
|
20240529,115800,22030214,1364,1364,1364,1364,0
|
|
20240529,115700,22030214,1364,1364,1364,1364,0
|
|
20240529,115600,22030214,1364,1364,1364,1364,7
|
|
20240529,115500,22020666,1364,1364,1364,1364,1
|
|
20240529,115400,22019302,1365,1365,1365,1365,0
|
|
20240529,115300,22019302,1365,1365,1365,1365,0
|
|
20240529,115200,22019302,1365,1365,1365,1365,0
|
|
20240529,115100,22019302,1365,1365,1365,1365,0
|
|
20240529,115000,22019302,1365,1365,1365,1365,34
|
|
20240529,114900,21972892,1365,1365,1365,1365,16
|
|
20240529,114800,21951052,1368,1368,1368,1368,165
|
|
20240529,114700,21725332,1369,1369,1369,1369,0
|
|
20240529,114600,21725332,1369,1369,1369,1369,0
|
|
20240529,114500,21725332,1369,1369,1369,1369,1
|
|
20240529,114400,21723963,1368,1368,1368,1368,48
|
|
20240529,114300,21658299,1368,1368,1368,1368,0
|
|
20240529,114200,21658299,1368,1368,1368,1368,0
|
|
20240529,114100,21658299,1368,1368,1368,1368,300
|
|
20240529,114000,21247899,1368,1368,1368,1368,1
|
|
20240529,113900,21246531,1367,1367,1367,1367,0
|
|
20240529,113800,21246531,1367,1367,1367,1367,0
|
|
20240529,113700,21246531,1367,1367,1367,1367,0
|
|
20240529,113600,21246531,1367,1367,1367,1367,0
|
|
20240529,113500,21246531,1367,1367,1367,1367,0
|
|
20240529,113400,21246531,1367,1367,1367,1367,213
|
|
20240529,113300,20955360,1368,1368,1368,1368,0
|
|
20240529,113200,20955360,1368,1368,1368,1368,0
|
|
20240529,113100,20955360,1368,1368,1368,1368,1
|
|
20240529,113000,20953992,1367,1367,1367,1367,0
|
|
20240529,112900,20953992,1367,1367,1367,1367,0
|
|
20240529,112800,20953992,1367,1367,1367,1367,0
|
|
20240529,112700,20953992,1367,1368,1368,1367,101
|
|
20240529,112600,20815924,1368,1368,1368,1368,0
|
|
20240529,112500,20815924,1368,1368,1368,1367,141
|
|
20240529,112400,20623136,1368,1368,1368,1368,2
|
|
20240529,112300,20620400,1367,1366,1367,1366,25
|
|
20240529,112200,20586226,1367,1366,1367,1366,141
|
|
20240529,112100,20393619,1365,1364,1365,1364,83
|
|
20240529,112000,20280406,1366,1366,1366,1366,0
|
|
20240529,111900,20280406,1366,1366,1366,1366,0
|
|
20240529,111800,20280406,1366,1366,1366,1366,0
|
|
20240529,111700,20280406,1366,1366,1366,1366,214
|
|
20240529,111600,19988082,1367,1367,1367,1367,0
|
|
20240529,111500,19988082,1367,1367,1367,1367,0
|
|
20240529,111400,19988082,1367,1367,1367,1367,0
|
|
20240529,111300,19988082,1367,1367,1367,1367,0
|
|
20240529,111200,19988082,1367,1367,1367,1367,0
|
|
20240529,111100,19988082,1367,1356,1367,1356,791
|
|
20240529,111000,18915464,1356,1356,1356,1356,194
|
|
20240529,110900,18652400,1356,1356,1356,1356,50
|
|
20240529,110800,18584600,1356,1356,1356,1356,117
|
|
20240529,110700,18425948,1356,1356,1356,1356,152
|
|
20240529,110600,18219836,1356,1356,1356,1356,0
|
|
20240529,110500,18219836,1356,1356,1356,1356,411
|
|
20240529,110400,17662520,1356,1356,1356,1356,30
|
|
20240529,110300,17621840,1356,1356,1356,1356,0
|
|
20240529,110200,17621840,1356,1356,1356,1356,0
|
|
20240529,110100,17621840,1356,1356,1356,1356,0
|
|
20240529,110000,17621840,1356,1356,1356,1356,0
|
|
20240529,105900,17621840,1356,1356,1356,1356,0
|
|
20240529,105800,17621840,1356,1356,1356,1356,0
|
|
20240529,105700,17621840,1356,1356,1356,1356,0
|
|
20240529,105600,17621840,1356,1357,1357,1356,150
|
|
20240529,105500,17418420,1370,1366,1370,1366,33
|
|
20240529,105400,17373272,1366,1360,1366,1360,100
|
|
20240529,105300,17237148,1356,1356,1356,1356,0
|
|
20240529,105200,17237148,1356,1356,1356,1356,0
|
|
20240529,105100,17237148,1356,1356,1356,1356,0
|
|
20240529,105000,17237148,1356,1356,1356,1356,96
|
|
20240529,104900,17106972,1356,1356,1356,1356,0
|
|
20240529,104800,17106972,1356,1356,1356,1356,0
|
|
20240529,104700,17106972,1356,1356,1356,1356,6
|
|
20240529,104600,17098836,1362,1362,1362,1362,0
|
|
20240529,104500,17098836,1362,1362,1362,1362,0
|
|
20240529,104400,17098836,1362,1360,1362,1360,10
|
|
20240529,104300,17085226,1360,1360,1360,1360,0
|
|
20240529,104200,17085226,1360,1360,1360,1360,0
|
|
20240529,104100,17085226,1360,1360,1360,1360,10
|
|
20240529,104000,17071626,1360,1360,1360,1360,10
|
|
20240529,103900,17058026,1355,1355,1355,1355,0
|
|
20240529,103800,17058026,1355,1355,1355,1355,0
|
|
20240529,103700,17058026,1355,1355,1355,1355,93
|
|
20240529,103600,16932011,1355,1355,1355,1355,0
|
|
20240529,103500,16932011,1355,1355,1355,1355,0
|
|
20240529,103400,16932011,1355,1355,1355,1355,0
|
|
20240529,103300,16932011,1355,1355,1355,1355,0
|
|
20240529,103200,16932011,1355,1355,1355,1355,20
|
|
20240529,103100,16904911,1360,1360,1360,1360,300
|
|
20240529,103000,16496911,1354,1354,1354,1354,0
|
|
20240529,102900,16496911,1354,1354,1354,1354,1
|
|
20240529,102800,16495557,1354,1354,1354,1354,0
|
|
20240529,102700,16495557,1354,1354,1354,1354,0
|
|
20240529,102600,16495557,1354,1354,1354,1354,26
|
|
20240529,102500,16460353,1354,1354,1354,1354,0
|
|
20240529,102400,16460353,1354,1354,1354,1354,0
|
|
20240529,102300,16460353,1354,1354,1354,1354,0
|
|
20240529,102200,16460353,1354,1354,1354,1354,0
|
|
20240529,102100,16460353,1354,1354,1354,1354,2
|
|
20240529,102000,16457645,1354,1354,1354,1354,3
|
|
20240529,101900,16453583,1354,1354,1354,1354,2
|
|
20240529,101800,16450875,1354,1354,1354,1354,3
|
|
20240529,101700,16446813,1354,1359,1360,1354,125
|
|
20240529,101600,16276923,1357,1358,1358,1357,2
|
|
20240529,101500,16274208,1359,1359,1359,1359,0
|
|
20240529,101400,16274208,1359,1359,1359,1359,1
|
|
20240529,101300,16272849,1359,1359,1359,1359,1
|
|
20240529,101200,16271490,1360,1353,1360,1353,39
|
|
20240529,101100,16218702,1353,1353,1353,1353,0
|
|
20240529,101000,16218702,1353,1353,1353,1353,73
|
|
20240529,100900,16119933,1360,1360,1360,1360,214
|
|
20240529,100800,15828893,1360,1360,1360,1360,0
|
|
20240529,100700,15828893,1360,1360,1360,1360,146
|
|
20240529,100600,15630333,1360,1360,1360,1360,0
|
|
20240529,100500,15630333,1360,1360,1360,1360,0
|
|
20240529,100400,15630333,1360,1360,1360,1360,0
|
|
20240529,100300,15630333,1360,1360,1360,1360,0
|
|
20240529,100200,15630333,1360,1360,1360,1360,214
|
|
20240529,100100,15339293,1353,1356,1356,1353,379
|
|
20240529,100000,14825851,1360,1360,1360,1360,0
|
|
20240529,095900,14825851,1360,1360,1360,1360,0
|
|
20240529,095800,14825851,1360,1360,1360,1360,2
|
|
20240529,095700,14823131,1360,1360,1360,1360,214
|
|
20240529,095600,14532091,1360,1360,1360,1360,214
|
|
20240529,095500,14241051,1360,1360,1360,1360,2
|
|
20240529,095400,14238331,1360,1360,1360,1360,0
|
|
20240529,095300,14238331,1360,1360,1360,1360,2
|
|
20240529,095200,14235611,1355,1355,1355,1355,20
|
|
20240529,095100,14208511,1360,1360,1360,1360,0
|
|
20240529,095000,14208511,1360,1360,1360,1360,4
|
|
20240529,094900,14203071,1360,1360,1360,1360,0
|
|
20240529,094800,14203071,1360,1360,1360,1360,0
|
|
20240529,094700,14203071,1360,1355,1360,1355,419
|
|
20240529,094600,13634301,1357,1357,1357,1357,214
|
|
20240529,094500,13343903,1357,1357,1357,1357,10
|
|
20240529,094400,13330333,1357,1357,1357,1357,0
|
|
20240529,094300,13330333,1357,1357,1357,1357,12
|
|
20240529,094200,13314049,1357,1357,1357,1357,214
|
|
20240529,094100,13023651,1357,1357,1357,1357,0
|
|
20240529,094000,13023651,1357,1357,1357,1357,5
|
|
20240529,093900,13016866,1357,1357,1357,1357,36
|
|
20240529,093800,12968014,1357,1357,1357,1357,0
|
|
20240529,093700,12968014,1357,1357,1357,1357,0
|
|
20240529,093600,12968014,1357,1357,1357,1357,0
|
|
20240529,093500,12968014,1357,1357,1357,1357,0
|
|
20240529,093400,12968014,1357,1357,1357,1357,216
|
|
20240529,093300,12674902,1357,1357,1357,1357,0
|
|
20240529,093200,12674902,1357,1357,1357,1357,2
|
|
20240529,093100,12672188,1357,1357,1357,1357,0
|
|
20240529,093000,12672188,1357,1357,1357,1357,214
|
|
20240529,092900,12381790,1360,1360,1360,1360,214
|
|
20240529,092800,12090750,1360,1360,1360,1360,5
|
|
20240529,092700,12083950,1360,1360,1360,1360,10
|
|
20240529,092600,12070350,1360,1360,1360,1360,0
|
|
20240529,092500,12070350,1360,1360,1360,1360,3
|
|
20240529,092400,12066270,1360,1360,1360,1360,0
|
|
20240529,092300,12066270,1360,1360,1360,1360,6
|
|
20240529,092200,12058110,1360,1360,1360,1360,6
|
|
20240529,092100,12049950,1360,1360,1360,1360,0
|
|
20240529,092000,12049950,1360,1360,1360,1360,15
|
|
20240529,091900,12029550,1360,1360,1360,1360,20
|
|
20240529,091800,12002350,1360,1360,1360,1360,11
|
|
20240529,091700,11987390,1360,1360,1360,1360,17
|
|
20240529,091600,11964270,1360,1360,1360,1360,515
|
|
20240529,091500,11263870,1360,1360,1360,1360,229
|
|
20240529,091400,10952430,1360,1360,1360,1360,15
|
|
20240529,091300,10932030,1360,1360,1360,1360,5
|
|
20240529,091200,10925230,1360,1360,1360,1360,0
|
|
20240529,091100,10925230,1360,1360,1360,1360,0
|
|
20240529,091000,10925230,1360,1360,1360,1360,200
|
|
20240529,090900,10653230,1360,1360,1360,1360,0
|
|
20240529,090800,10653230,1360,1360,1360,1360,0
|
|
20240529,090700,10653230,1360,1360,1360,1360,0
|
|
20240529,090600,10653230,1360,1360,1360,1360,5
|
|
20240529,090500,10646430,1360,1360,1360,1360,20
|
|
20240529,090400,10619230,1355,1355,1355,1355,100
|
|
20240529,090300,10483730,1355,1355,1355,1355,0
|
|
20240529,090200,10483730,1355,1355,1355,1355,256
|
|
20240529,090100,10136850,1355,1355,1355,1355,118
|
|
20240529,090000,9976960,1360,1360,1360,1360,7336
|