631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,192800,706110137,1037,1037,1037,1037,14406
|
|
20240529,192700,706110137,1037,1037,1037,1037,0
|
|
20240529,192600,706110137,1037,1037,1037,1037,0
|
|
20240529,192500,706110137,1037,1037,1037,1037,0
|
|
20240529,192400,706110137,1037,1037,1037,1037,0
|
|
20240529,192300,706110137,1037,1037,1037,1037,0
|
|
20240529,192200,706110137,1037,1037,1037,1037,0
|
|
20240529,192100,706110137,1037,1037,1037,1037,0
|
|
20240529,192000,706110137,1037,1037,1037,1037,0
|
|
20240529,191900,706110137,1037,1037,1037,1037,0
|
|
20240529,191800,706110137,1037,1037,1037,1037,0
|
|
20240529,191700,706110137,1037,1037,1037,1037,0
|
|
20240529,191600,706110137,1037,1037,1037,1037,0
|
|
20240529,191500,706110137,1037,1037,1037,1037,0
|
|
20240529,191400,706110137,1037,1037,1037,1037,0
|
|
20240529,191300,706110137,1037,1037,1037,1037,0
|
|
20240529,191200,706110137,1037,1037,1037,1037,0
|
|
20240529,191100,706110137,1037,1037,1037,1037,0
|
|
20240529,191000,706110137,1037,1037,1037,1037,0
|
|
20240529,190900,706110137,1037,1037,1037,1037,0
|
|
20240529,190800,706110137,1037,1037,1037,1037,0
|
|
20240529,190700,706110137,1037,1037,1037,1037,0
|
|
20240529,190600,706110137,1037,1037,1037,1037,0
|
|
20240529,190500,706110137,1037,1037,1037,1037,0
|
|
20240529,190400,706110137,1037,1037,1037,1037,0
|
|
20240529,190300,706110137,1037,1037,1037,1037,0
|
|
20240529,190200,706110137,1037,1037,1037,1037,0
|
|
20240529,190100,706110137,1037,1037,1037,1037,0
|
|
20240529,190000,706110137,1037,1037,1037,1037,0
|
|
20240529,185900,706110137,1037,1037,1037,1037,0
|
|
20240529,185800,706110137,1037,1037,1037,1037,14406
|
|
20240529,185700,706110137,1037,1037,1037,1037,0
|
|
20240529,185600,706110137,1037,1037,1037,1037,0
|
|
20240529,185500,706110137,1037,1037,1037,1037,0
|
|
20240529,185400,706110137,1037,1037,1037,1037,0
|
|
20240529,185300,706110137,1037,1037,1037,1037,0
|
|
20240529,185200,706110137,1037,1037,1037,1037,0
|
|
20240529,185100,706110137,1037,1037,1037,1037,0
|
|
20240529,185000,706110137,1037,1037,1037,1037,0
|
|
20240529,184900,706110137,1037,1037,1037,1037,0
|
|
20240529,184800,706110137,1037,1037,1037,1037,0
|
|
20240529,184700,706110137,1037,1037,1037,1037,0
|
|
20240529,184600,706110137,1037,1037,1037,1037,0
|
|
20240529,184500,706110137,1037,1037,1037,1037,0
|
|
20240529,184400,706110137,1037,1037,1037,1037,0
|
|
20240529,184300,706110137,1037,1037,1037,1037,0
|
|
20240529,184200,706110137,1037,1037,1037,1037,0
|
|
20240529,184100,706110137,1037,1037,1037,1037,0
|
|
20240529,184000,706110137,1037,1037,1037,1037,0
|
|
20240529,183900,706110137,1037,1037,1037,1037,0
|
|
20240529,183800,706110137,1037,1037,1037,1037,0
|
|
20240529,183700,706110137,1037,1037,1037,1037,0
|
|
20240529,183600,706110137,1037,1037,1037,1037,0
|
|
20240529,183500,706110137,1037,1037,1037,1037,0
|
|
20240529,183400,706110137,1037,1037,1037,1037,0
|
|
20240529,183300,706110137,1037,1037,1037,1037,0
|
|
20240529,183200,706110137,1037,1037,1037,1037,0
|
|
20240529,183100,706110137,1037,1037,1037,1037,0
|
|
20240529,183000,706110137,1037,1037,1037,1037,0
|
|
20240529,182900,706110137,1037,1037,1037,1037,0
|
|
20240529,182800,706110137,1037,1037,1037,1037,14406
|
|
20240529,182700,706110137,1037,1037,1037,1037,0
|
|
20240529,182600,706110137,1037,1037,1037,1037,0
|
|
20240529,182500,706110137,1037,1037,1037,1037,0
|
|
20240529,182400,706110137,1037,1037,1037,1037,0
|
|
20240529,182300,706110137,1037,1037,1037,1037,0
|
|
20240529,182200,706110137,1037,1037,1037,1037,0
|
|
20240529,182100,706110137,1037,1037,1037,1037,0
|
|
20240529,182000,706110137,1037,1037,1037,1037,0
|
|
20240529,181900,706110137,1037,1037,1037,1037,0
|
|
20240529,181800,706110137,1037,1037,1037,1037,0
|
|
20240529,181700,706110137,1037,1037,1037,1037,0
|
|
20240529,181600,706110137,1037,1037,1037,1037,0
|
|
20240529,181500,706110137,1037,1037,1037,1037,0
|
|
20240529,181400,706110137,1037,1037,1037,1037,0
|
|
20240529,181300,706110137,1037,1037,1037,1037,0
|
|
20240529,181200,706110137,1037,1037,1037,1037,0
|
|
20240529,181100,706110137,1037,1037,1037,1037,0
|
|
20240529,181000,706110137,1037,1037,1037,1037,0
|
|
20240529,180900,706110137,1037,1037,1037,1037,0
|
|
20240529,180800,706110137,1037,1037,1037,1037,0
|
|
20240529,180700,706110137,1037,1037,1037,1037,0
|
|
20240529,180600,706110137,1037,1037,1037,1037,0
|
|
20240529,180500,706110137,1037,1037,1037,1037,0
|
|
20240529,180400,706110137,1037,1037,1037,1037,0
|
|
20240529,180300,706110137,1037,1037,1037,1037,0
|
|
20240529,180200,706110137,1037,1037,1037,1037,0
|
|
20240529,180100,706110137,1037,1037,1037,1037,0
|
|
20240529,180000,706110137,1037,1037,1037,1037,0
|
|
20240529,175900,706110137,1037,1037,1037,1037,0
|
|
20240529,175800,706110137,1037,1037,1037,1037,14406
|
|
20240529,175700,706110137,1037,1037,1037,1037,0
|
|
20240529,175600,706110137,1037,1037,1037,1037,0
|
|
20240529,175500,706110137,1037,1037,1037,1037,0
|
|
20240529,175400,706110137,1037,1037,1037,1037,0
|
|
20240529,175300,706110137,1037,1037,1037,1037,0
|
|
20240529,175200,706110137,1037,1037,1037,1037,0
|
|
20240529,175100,706110137,1037,1037,1037,1037,0
|
|
20240529,175000,706110137,1037,1037,1037,1037,0
|
|
20240529,174900,706110137,1037,1037,1037,1037,0
|
|
20240529,174800,706110137,1037,1037,1037,1037,0
|
|
20240529,174700,706110137,1037,1037,1037,1037,0
|
|
20240529,174600,706110137,1037,1037,1037,1037,0
|
|
20240529,174500,706110137,1037,1037,1037,1037,0
|
|
20240529,174400,706110137,1037,1037,1037,1037,0
|
|
20240529,174300,706110137,1037,1037,1037,1037,0
|
|
20240529,174200,706110137,1037,1037,1037,1037,0
|
|
20240529,174100,706110137,1037,1037,1037,1037,0
|
|
20240529,174000,706110137,1037,1037,1037,1037,0
|
|
20240529,173900,706110137,1037,1037,1037,1037,0
|
|
20240529,173800,706110137,1037,1037,1037,1037,0
|
|
20240529,173700,706110137,1037,1037,1037,1037,0
|
|
20240529,173600,706110137,1037,1037,1037,1037,0
|
|
20240529,173500,706110137,1037,1037,1037,1037,0
|
|
20240529,173400,706110137,1037,1037,1037,1037,0
|
|
20240529,173300,706110137,1037,1037,1037,1037,0
|
|
20240529,173200,706110137,1037,1037,1037,1037,0
|
|
20240529,173100,706110137,1037,1037,1037,1037,0
|
|
20240529,173000,706110137,1037,1037,1037,1037,0
|
|
20240529,172900,706110137,1037,1037,1037,1037,0
|
|
20240529,172800,706110137,1037,1037,1037,1037,14406
|
|
20240529,172700,706110137,1037,1037,1037,1037,0
|
|
20240529,172600,706110137,1037,1037,1037,1037,0
|
|
20240529,172500,706110137,1037,1037,1037,1037,0
|
|
20240529,172400,706110137,1037,1037,1037,1037,0
|
|
20240529,172300,706110137,1037,1037,1037,1037,0
|
|
20240529,172200,706110137,1037,1037,1037,1037,0
|
|
20240529,172100,706110137,1037,1037,1037,1037,0
|
|
20240529,172000,706110137,1037,1037,1037,1037,0
|
|
20240529,171900,706110137,1037,1037,1037,1037,0
|
|
20240529,171800,706110137,1037,1037,1037,1037,0
|
|
20240529,171700,706110137,1037,1037,1037,1037,0
|
|
20240529,171600,706110137,1037,1037,1037,1037,0
|
|
20240529,171500,706110137,1037,1037,1037,1037,0
|
|
20240529,171400,706110137,1037,1037,1037,1037,0
|
|
20240529,171300,706110137,1037,1037,1037,1037,0
|
|
20240529,171200,706110137,1037,1037,1037,1037,0
|
|
20240529,171100,706110137,1037,1037,1037,1037,0
|
|
20240529,171000,706110137,1037,1037,1037,1037,0
|
|
20240529,170900,706110137,1037,1037,1037,1037,0
|
|
20240529,170800,706110137,1037,1037,1037,1037,0
|
|
20240529,170700,706110137,1037,1037,1037,1037,0
|
|
20240529,170600,706110137,1037,1037,1037,1037,0
|
|
20240529,170500,706110137,1037,1037,1037,1037,0
|
|
20240529,170400,706110137,1037,1037,1037,1037,0
|
|
20240529,170300,706110137,1037,1037,1037,1037,0
|
|
20240529,170200,706110137,1037,1037,1037,1037,0
|
|
20240529,170100,706110137,1037,1037,1037,1037,0
|
|
20240529,170000,706110137,1037,1037,1037,1037,0
|
|
20240529,165900,706110137,1037,1037,1037,1037,0
|
|
20240529,165800,706110137,1037,1037,1037,1037,14406
|
|
20240529,165700,706110137,1037,1037,1037,1037,0
|
|
20240529,165600,706110137,1037,1037,1037,1037,0
|
|
20240529,165500,706110137,1037,1037,1037,1037,0
|
|
20240529,165400,706110137,1037,1037,1037,1037,0
|
|
20240529,165300,706110137,1037,1037,1037,1037,0
|
|
20240529,165200,706110137,1037,1037,1037,1037,0
|
|
20240529,165100,706110137,1037,1037,1037,1037,0
|
|
20240529,165000,706110137,1037,1037,1037,1037,0
|
|
20240529,164900,706110137,1037,1037,1037,1037,0
|
|
20240529,164800,706110137,1037,1037,1037,1037,0
|
|
20240529,164700,706110137,1037,1037,1037,1037,0
|
|
20240529,164600,706110137,1037,1037,1037,1037,0
|
|
20240529,164500,706110137,1037,1037,1037,1037,0
|
|
20240529,164400,706110137,1037,1037,1037,1037,0
|
|
20240529,164300,706110137,1037,1037,1037,1037,0
|
|
20240529,164200,706110137,1037,1037,1037,1037,0
|
|
20240529,164100,706110137,1037,1037,1037,1037,0
|
|
20240529,164000,706110137,1037,1037,1037,1037,0
|
|
20240529,163900,706110137,1037,1037,1037,1037,0
|
|
20240529,163800,706110137,1037,1037,1037,1037,0
|
|
20240529,163700,706110137,1037,1037,1037,1037,0
|
|
20240529,163600,706110137,1037,1037,1037,1037,0
|
|
20240529,163500,706110137,1037,1037,1037,1037,0
|
|
20240529,163400,706110137,1037,1037,1037,1037,0
|
|
20240529,163300,706110137,1037,1037,1037,1037,0
|
|
20240529,163200,706110137,1037,1037,1037,1037,0
|
|
20240529,163100,706110137,1037,1037,1037,1037,0
|
|
20240529,163000,706110137,1037,1037,1037,1037,0
|
|
20240529,162900,706110137,1037,1037,1037,1037,0
|
|
20240529,162800,706110137,1037,1037,1037,1037,14406
|
|
20240529,162700,706110137,1037,1037,1037,1037,0
|
|
20240529,162600,706110137,1037,1037,1037,1037,0
|
|
20240529,162500,706110137,1037,1037,1037,1037,0
|
|
20240529,162400,706110137,1037,1037,1037,1037,0
|
|
20240529,162300,706110137,1037,1037,1037,1037,0
|
|
20240529,162200,706110137,1037,1037,1037,1037,0
|
|
20240529,162100,706110137,1037,1037,1037,1037,0
|
|
20240529,162000,706110137,1037,1037,1037,1037,0
|
|
20240529,161900,706110137,1037,1037,1037,1037,0
|
|
20240529,161800,706110137,1037,1037,1037,1037,0
|
|
20240529,161700,706110137,1037,1037,1037,1037,0
|
|
20240529,161600,706110137,1037,1037,1037,1037,0
|
|
20240529,161500,706110137,1037,1037,1037,1037,0
|
|
20240529,161400,706110137,1037,1037,1037,1037,0
|
|
20240529,161300,706110137,1037,1037,1037,1037,0
|
|
20240529,161200,706110137,1037,1037,1037,1037,0
|
|
20240529,161100,706110137,1037,1037,1037,1037,0
|
|
20240529,161000,706110137,1037,1037,1037,1037,0
|
|
20240529,160900,706110137,1037,1037,1037,1037,0
|
|
20240529,160800,706110137,1037,1037,1037,1037,0
|
|
20240529,160700,706110137,1037,1037,1037,1037,0
|
|
20240529,160600,706110137,1037,1037,1037,1037,0
|
|
20240529,160500,706110137,1037,1037,1037,1037,0
|
|
20240529,160400,706110137,1037,1037,1037,1037,0
|
|
20240529,160300,706110137,1037,1037,1037,1037,0
|
|
20240529,160200,706110137,1037,1037,1037,1037,0
|
|
20240529,160100,706110137,1037,1037,1037,1037,0
|
|
20240529,160000,706110137,1037,1037,1037,1037,0
|
|
20240529,155900,706110137,1037,1037,1037,1037,0
|
|
20240529,155800,706110137,1037,1037,1037,1037,14406
|
|
20240529,155700,706110137,1037,1037,1037,1037,0
|
|
20240529,155600,706110137,1037,1037,1037,1037,0
|
|
20240529,155500,706110137,1037,1037,1037,1037,0
|
|
20240529,155400,706110137,1037,1037,1037,1037,0
|
|
20240529,155300,706110137,1037,1037,1037,1037,0
|
|
20240529,155200,706110137,1037,1037,1037,1037,0
|
|
20240529,155100,706110137,1037,1037,1037,1037,0
|
|
20240529,155000,706110137,1037,1037,1037,1037,0
|
|
20240529,154900,706110137,1037,1037,1037,1037,0
|
|
20240529,154800,706110137,1037,1037,1037,1037,0
|
|
20240529,154700,706110137,1037,1037,1037,1037,0
|
|
20240529,154600,706110137,1037,1037,1037,1037,0
|
|
20240529,154500,706110137,1037,1037,1037,1037,0
|
|
20240529,154400,706110137,1037,1037,1037,1037,0
|
|
20240529,154300,706110137,1037,1037,1037,1037,0
|
|
20240529,154200,706110137,1037,1037,1037,1037,0
|
|
20240529,154100,706110137,1037,1037,1037,1037,0
|
|
20240529,154000,706110137,1037,1037,1037,1037,0
|
|
20240529,153900,706110137,1037,1037,1037,1037,0
|
|
20240529,153800,706110137,1037,1037,1037,1037,0
|
|
20240529,153700,706110137,1037,1037,1037,1037,0
|
|
20240529,153600,706110137,1037,1037,1037,1037,0
|
|
20240529,153500,706110137,1037,1037,1037,1037,0
|
|
20240529,153400,706110137,1037,1037,1037,1037,0
|
|
20240529,153300,706110137,1037,1037,1037,1037,0
|
|
20240529,153200,706110137,1037,1037,1037,1037,0
|
|
20240529,153100,706110137,1037,1037,1037,1037,0
|
|
20240529,153000,706110137,1037,1037,1037,1037,14406
|
|
20240529,152900,691171115,1035,1035,1035,1035,0
|
|
20240529,152800,691171115,1035,1035,1035,1035,0
|
|
20240529,152700,691171115,1035,1035,1035,1035,0
|
|
20240529,152600,691171115,1035,1035,1035,1035,0
|
|
20240529,152500,691171115,1035,1035,1035,1035,0
|
|
20240529,152400,691171115,1035,1035,1035,1035,0
|
|
20240529,152300,691171115,1035,1035,1035,1035,0
|
|
20240529,152200,691171115,1035,1035,1035,1035,0
|
|
20240529,152100,691171115,1035,1035,1035,1035,0
|
|
20240529,152000,691171115,1035,1035,1035,1035,0
|
|
20240529,151900,691171115,1035,1035,1035,1035,3974
|
|
20240529,151800,687058025,1035,1035,1035,1034,5522
|
|
20240529,151700,681345755,1035,1030,1035,1030,12806
|
|
20240529,151600,668111589,1029,1029,1029,1029,0
|
|
20240529,151500,668111589,1029,1026,1029,1026,10360
|
|
20240529,151400,657464480,1024,1026,1026,1024,2320
|
|
20240529,151300,655087086,1025,1024,1025,1023,2120
|
|
20240529,151200,652918024,1026,1027,1027,1026,360
|
|
20240529,151100,652548646,1027,1026,1027,1026,1030
|
|
20240529,151000,651491836,1024,1027,1027,1024,253
|
|
20240529,150900,651232164,1027,1027,1027,1027,333
|
|
20240529,150800,650890173,1027,1027,1027,1027,4
|
|
20240529,150700,650886065,1022,1022,1022,1022,0
|
|
20240529,150600,650886065,1022,1022,1022,1022,36
|
|
20240529,150500,650849273,1022,1022,1022,1022,3600
|
|
20240529,150400,647170073,1022,1022,1022,1022,13
|
|
20240529,150300,647156787,1022,1022,1022,1022,152
|
|
20240529,150200,647001443,1022,1026,1026,1022,95
|
|
20240529,150100,646903977,1026,1025,1028,1021,4746
|
|
20240529,150000,642050959,1028,1026,1028,1026,116
|
|
20240529,145900,641931741,1022,1024,1026,1022,2831
|
|
20240529,145800,639038058,1022,1025,1025,1022,4659
|
|
20240529,145700,634271692,1030,1030,1030,1030,218
|
|
20240529,145600,634047152,1032,1032,1032,1032,0
|
|
20240529,145500,634047152,1032,1022,1032,1021,3215
|
|
20240529,145400,630742969,1023,1023,1023,1022,1709
|
|
20240529,145300,628995172,1023,1026,1026,1022,25196
|
|
20240529,145200,603200143,1028,1026,1028,1025,5857
|
|
20240529,145100,597195088,1027,1027,1027,1027,0
|
|
20240529,145000,597195088,1027,1026,1027,1026,302
|
|
20240529,144900,596884936,1026,1026,1026,1026,1247
|
|
20240529,144800,595605514,1026,1026,1026,1026,1000
|
|
20240529,144700,594579514,1026,1026,1026,1025,6388
|
|
20240529,144600,588029109,1026,1027,1027,1026,862
|
|
20240529,144500,587143837,1028,1029,1029,1028,3
|
|
20240529,144400,587140751,1027,1027,1027,1027,4
|
|
20240529,144300,587136643,1027,1027,1027,1027,152
|
|
20240529,144200,586980539,1027,1028,1028,1027,2200
|
|
20240529,144100,584719139,1032,1032,1032,1032,0
|
|
20240529,144000,584719139,1032,1032,1032,1032,20
|
|
20240529,143900,584698499,1036,1028,1036,1028,7002
|
|
20240529,143800,577482663,1028,1028,1028,1028,32
|
|
20240529,143700,577449767,1028,1028,1028,1028,300
|
|
20240529,143600,577141367,1028,1029,1030,1028,95
|
|
20240529,143500,577043700,1030,1030,1030,1030,1
|
|
20240529,143400,577042670,1030,1030,1030,1030,4
|
|
20240529,143300,577038550,1030,1030,1030,1030,1
|
|
20240529,143200,577037520,1030,1030,1030,1030,2000
|
|
20240529,143100,574977520,1030,1030,1030,1030,4000
|
|
20240529,143000,570857520,1030,1028,1030,1028,1741
|
|
20240529,142900,569064590,1028,1029,1030,1028,263
|
|
20240529,142800,568794096,1030,1029,1030,1028,202
|
|
20240529,142700,568586242,1028,1027,1029,1027,88
|
|
20240529,142600,568495798,1030,1030,1030,1030,0
|
|
20240529,142500,568495798,1030,1027,1030,1027,136
|
|
20240529,142400,568355814,1030,1030,1030,1030,1
|
|
20240529,142300,568354784,1026,1026,1026,1026,50
|
|
20240529,142200,568303484,1030,1030,1030,1030,1
|
|
20240529,142100,568302454,1025,1029,1029,1025,1528
|
|
20240529,142000,566733197,1027,1029,1029,1025,2393
|
|
20240529,141900,564275644,1025,1025,1025,1025,1099
|
|
20240529,141800,563149169,1029,1029,1029,1029,0
|
|
20240529,141700,563149169,1029,1025,1029,1024,1787
|
|
20240529,141600,561318157,1029,1031,1031,1024,16915
|
|
20240529,141500,543954987,1034,1034,1034,1034,0
|
|
20240529,141400,543954987,1034,1034,1034,1034,0
|
|
20240529,141300,543954987,1034,1034,1034,1034,1
|
|
20240529,141200,543953953,1036,1034,1036,1028,12632
|
|
20240529,141100,530934722,1038,1038,1038,1038,1
|
|
20240529,141000,530933684,1038,1038,1038,1038,0
|
|
20240529,140900,530933684,1038,1038,1038,1038,0
|
|
20240529,140800,530933684,1038,1038,1038,1038,0
|
|
20240529,140700,530933684,1038,1038,1038,1038,0
|
|
20240529,140600,530933684,1038,1038,1038,1032,3132
|
|
20240529,140500,527695769,1037,1038,1039,1037,166
|
|
20240529,140400,527523458,1039,1039,1039,1038,6
|
|
20240529,140300,527517225,1038,1038,1038,1038,104
|
|
20240529,140200,527409273,1039,1037,1039,1037,3641
|
|
20240529,140100,523632402,1037,1035,1037,1035,528
|
|
20240529,140000,523084916,1037,1037,1037,1037,0
|
|
20240529,135900,523084916,1037,1037,1037,1037,102
|
|
20240529,135800,522979142,1037,1037,1037,1037,0
|
|
20240529,135700,522979142,1037,1036,1037,1036,59
|
|
20240529,135600,522918017,1037,1036,1037,1036,104
|
|
20240529,135500,522810267,1038,1038,1038,1038,0
|
|
20240529,135400,522810267,1038,1038,1039,1034,3285
|
|
20240529,135300,519401464,1038,1038,1039,1037,1040
|
|
20240529,135200,518321990,1038,1038,1038,1038,625
|
|
20240529,135100,517673240,1038,1037,1038,1037,1059
|
|
20240529,135000,516575042,1037,1036,1037,1036,9
|
|
20240529,134900,516565716,1037,1035,1037,1034,1888
|
|
20240529,134800,514612426,1035,1037,1037,1035,2746
|
|
20240529,134700,511769284,1034,1036,1036,1034,1238
|
|
20240529,134600,510488430,1037,1036,1037,1035,816
|
|
20240529,134500,509643163,1036,1036,1036,1036,6
|
|
20240529,134400,509636947,1036,1036,1036,1036,5
|
|
20240529,134300,509631767,1036,1036,1036,1036,293
|
|
20240529,134200,509328219,1036,1036,1036,1036,0
|
|
20240529,134100,509328219,1036,1035,1036,1035,554
|
|
20240529,134000,508754826,1035,1036,1036,1035,464
|
|
20240529,133900,508274571,1036,1036,1036,1036,947
|
|
20240529,133800,507293479,1035,1035,1035,1035,0
|
|
20240529,133700,507293479,1035,1035,1035,1035,0
|
|
20240529,133600,507293479,1035,1035,1035,1035,1
|
|
20240529,133500,507292444,1034,1034,1034,1034,0
|
|
20240529,133400,507292444,1034,1034,1034,1034,0
|
|
20240529,133300,507292444,1034,1034,1034,1034,400
|
|
20240529,133200,506878844,1033,1034,1034,1033,814
|
|
20240529,133100,506037709,1034,1034,1034,1034,4
|
|
20240529,133000,506033573,1036,1036,1036,1036,1
|
|
20240529,132900,506032537,1034,1034,1034,1034,0
|
|
20240529,132800,506032537,1034,1034,1034,1034,0
|
|
20240529,132700,506032537,1034,1034,1034,1034,2013
|
|
20240529,132600,503951095,1034,1035,1035,1034,1727
|
|
20240529,132500,502165150,1036,1037,1037,1036,80
|
|
20240529,132400,502082269,1036,1036,1037,1036,416
|
|
20240529,132300,501651291,1036,1036,1037,1036,354
|
|
20240529,132200,501284546,1036,1036,1036,1036,99
|
|
20240529,132100,501181982,1036,1034,1036,1034,688
|
|
20240529,132000,500469921,1035,1035,1035,1035,10
|
|
20240529,131900,500459571,1035,1034,1035,1034,141
|
|
20240529,131800,500313656,1035,1035,1035,1035,10
|
|
20240529,131700,500303306,1036,1036,1036,1036,1
|
|
20240529,131600,500302270,1035,1035,1035,1035,0
|
|
20240529,131500,500302270,1035,1036,1036,1035,15195
|
|
20240529,131400,484575443,1036,1036,1037,1036,54
|
|
20240529,131300,484519497,1036,1035,1036,1035,886
|
|
20240529,131200,483602485,1035,1035,1035,1035,1
|
|
20240529,131100,483601450,1032,1032,1032,1032,1260
|
|
20240529,131000,482301130,1032,1032,1032,1032,40
|
|
20240529,130900,482259850,1032,1033,1033,1032,331
|
|
20240529,130800,481918216,1035,1035,1035,1035,0
|
|
20240529,130700,481918216,1035,1035,1035,1035,1
|
|
20240529,130600,481917181,1033,1033,1033,1033,0
|
|
20240529,130500,481917181,1033,1036,1037,1033,21
|
|
20240529,130400,481895427,1033,1036,1038,1033,133
|
|
20240529,130300,481758027,1033,1035,1035,1033,607
|
|
20240529,130200,481130429,1036,1036,1036,1036,0
|
|
20240529,130100,481130429,1036,1037,1037,1036,460
|
|
20240529,130000,480653800,1038,1038,1038,1038,1428
|
|
20240529,125900,479171536,1038,1037,1039,1037,4433
|
|
20240529,125800,474571637,1037,1037,1037,1037,5
|
|
20240529,125700,474566452,1036,1037,1037,1036,3
|
|
20240529,125600,474563343,1037,1036,1037,1036,54
|
|
20240529,125500,474507346,1037,1037,1037,1037,1003
|
|
20240529,125400,473467235,1037,1037,1037,1037,227
|
|
20240529,125300,473231836,1037,1037,1037,1037,198
|
|
20240529,125200,473026510,1036,1036,1036,1036,1
|
|
20240529,125100,473025474,1037,1037,1037,1037,11
|
|
20240529,125000,473014067,1037,1037,1037,1037,305
|
|
20240529,124900,472697782,1037,1037,1037,1037,2
|
|
20240529,124800,472695708,1037,1037,1037,1037,1111
|
|
20240529,124700,471543601,1037,1037,1037,1037,210
|
|
20240529,124600,471325831,1037,1037,1037,1037,0
|
|
20240529,124500,471325831,1037,1037,1037,1037,2
|
|
20240529,124400,471323757,1037,1037,1037,1037,2
|
|
20240529,124300,471321683,1037,1037,1037,1036,389
|
|
20240529,124200,470918293,1037,1037,1037,1037,209
|
|
20240529,124100,470701560,1037,1037,1037,1037,38
|
|
20240529,124000,470662154,1038,1037,1038,1037,520
|
|
20240529,123900,470122913,1037,1036,1037,1036,545
|
|
20240529,123800,469557784,1036,1036,1036,1036,1502
|
|
20240529,123700,468001712,1035,1035,1035,1035,141
|
|
20240529,123600,467855777,1037,1037,1037,1036,38
|
|
20240529,123500,467816407,1034,1034,1034,1034,0
|
|
20240529,123400,467816407,1034,1036,1037,1034,212
|
|
20240529,123300,467596576,1036,1035,1037,1035,485
|
|
20240529,123200,467093891,1034,1034,1034,1034,86
|
|
20240529,123100,467004967,1034,1032,1034,1032,1000
|
|
20240529,123000,465971194,1032,1032,1032,1032,8707
|
|
20240529,122900,456985570,1032,1032,1032,1032,8
|
|
20240529,122800,456977314,1032,1033,1033,1032,712
|
|
20240529,122700,456241819,1033,1033,1033,1033,100
|
|
20240529,122600,456138519,1030,1030,1030,1030,0
|
|
20240529,122500,456138519,1030,1030,1031,1030,398
|
|
20240529,122400,455728569,1034,1034,1034,1034,0
|
|
20240529,122300,455728569,1034,1030,1034,1029,939
|
|
20240529,122200,454761633,1030,1030,1030,1030,475
|
|
20240529,122100,454272383,1029,1033,1033,1029,515
|
|
20240529,122000,453742067,1033,1033,1033,1033,260
|
|
20240529,121900,453473487,1029,1030,1030,1029,300
|
|
20240529,121800,453164786,1032,1032,1032,1030,155
|
|
20240529,121700,453005026,1030,1030,1030,1030,300
|
|
20240529,121600,452696026,1032,1029,1032,1029,201
|
|
20240529,121500,452489194,1028,1028,1028,1028,0
|
|
20240529,121400,452489194,1028,1028,1028,1028,0
|
|
20240529,121300,452489194,1028,1032,1032,1028,9431
|
|
20240529,121200,442779630,1032,1032,1032,1032,0
|
|
20240529,121100,442779630,1032,1032,1032,1032,0
|
|
20240529,121000,442779630,1032,1033,1033,1032,104
|
|
20240529,120900,442672292,1032,1032,1032,1032,700
|
|
20240529,120800,441949892,1033,1033,1033,1033,30
|
|
20240529,120700,441918902,1033,1033,1033,1033,0
|
|
20240529,120600,441918902,1033,1033,1033,1033,3
|
|
20240529,120500,441915803,1032,1032,1032,1032,150
|
|
20240529,120400,441761003,1033,1033,1033,1033,1
|
|
20240529,120300,441759970,1033,1034,1034,1033,514
|
|
20240529,120200,441229007,1034,1034,1034,1034,6
|
|
20240529,120100,441222803,1034,1034,1034,1034,0
|
|
20240529,120000,441222803,1034,1032,1034,1032,211
|
|
20240529,115900,441004841,1033,1033,1033,1033,0
|
|
20240529,115800,441004841,1033,1033,1033,1033,30
|
|
20240529,115700,440973851,1033,1033,1033,1033,8
|
|
20240529,115600,440965587,1034,1032,1034,1032,1800
|
|
20240529,115500,439105987,1033,1033,1034,1033,212
|
|
20240529,115400,438886790,1034,1032,1034,1032,274
|
|
20240529,115300,438604019,1031,1034,1035,1031,2455
|
|
20240529,115200,436068577,1034,1033,1035,1033,573
|
|
20240529,115100,435476266,1034,1034,1034,1034,651
|
|
20240529,115000,434803132,1032,1032,1032,1032,233
|
|
20240529,114900,434562676,1034,1030,1034,1030,651
|
|
20240529,114800,433892142,1030,1032,1032,1030,500
|
|
20240529,114700,433377139,1034,1030,1034,1029,9623
|
|
20240529,114600,423465455,1029,1029,1029,1029,9
|
|
20240529,114500,423456194,1030,1030,1030,1028,677
|
|
20240529,114400,422760149,1030,1029,1030,1029,1762
|
|
20240529,114300,420947049,1030,1030,1030,1030,0
|
|
20240529,114200,420947049,1030,1032,1032,1030,123
|
|
20240529,114100,420820244,1032,1032,1032,1032,682
|
|
20240529,114000,420116420,1034,1034,1034,1034,100
|
|
20240529,113900,420013020,1033,1034,1034,1031,14
|
|
20240529,113800,419998560,1029,1029,1029,1029,0
|
|
20240529,113700,419998560,1029,1034,1034,1029,600
|
|
20240529,113600,419378600,1034,1033,1034,1033,230
|
|
20240529,113500,419140861,1032,1031,1032,1031,100
|
|
20240529,113400,419037711,1032,1032,1032,1032,8
|
|
20240529,113300,419029455,1032,1032,1032,1032,0
|
|
20240529,113200,419029455,1032,1032,1032,1032,948
|
|
20240529,113100,418051119,1032,1031,1032,1031,100
|
|
20240529,113000,417947999,1029,1028,1029,1028,1272
|
|
20240529,112900,416639157,1028,1029,1029,1028,4593
|
|
20240529,112800,411917552,1028,1031,1031,1028,2573
|
|
20240529,112700,409270198,1032,1032,1032,1032,0
|
|
20240529,112600,409270198,1032,1032,1032,1032,5
|
|
20240529,112500,409265038,1029,1031,1031,1029,6199
|
|
20240529,112400,402881468,1031,1032,1032,1031,529
|
|
20240529,112300,402336059,1032,1032,1032,1032,50
|
|
20240529,112200,402284459,1032,1030,1032,1030,111
|
|
20240529,112100,402170107,1030,1031,1031,1030,457
|
|
20240529,112000,401699247,1031,1031,1031,1031,231
|
|
20240529,111900,401461086,1030,1031,1031,1030,200
|
|
20240529,111800,401255076,1030,1030,1030,1030,0
|
|
20240529,111700,401255076,1030,1031,1031,1030,95
|
|
20240529,111600,401157181,1033,1031,1033,1030,2064
|
|
20240529,111500,399031248,1034,1031,1034,1030,10052
|
|
20240529,111400,388677118,1032,1032,1032,1032,10
|
|
20240529,111300,388666798,1032,1032,1032,1032,9
|
|
20240529,111200,388657510,1034,1034,1034,1033,56
|
|
20240529,111100,388599609,1034,1034,1034,1031,3004
|
|
20240529,111000,385502458,1031,1035,1035,1031,4751
|
|
20240529,110900,380593257,1036,1037,1037,1036,21
|
|
20240529,110800,380571500,1036,1036,1036,1036,50
|
|
20240529,110700,380519700,1037,1037,1037,1037,0
|
|
20240529,110600,380519700,1037,1037,1037,1037,1
|
|
20240529,110500,380518663,1034,1034,1034,1034,0
|
|
20240529,110400,380518663,1034,1034,1034,1034,1
|
|
20240529,110300,380517629,1035,1035,1035,1035,2
|
|
20240529,110200,380515559,1034,1035,1037,1034,13
|
|
20240529,110100,380502113,1038,1037,1038,1037,242
|
|
20240529,110000,380251158,1037,1037,1037,1034,32
|
|
20240529,105900,380217977,1037,1037,1037,1034,3
|
|
20240529,105800,380214869,1034,1042,1042,1034,6777
|
|
20240529,105700,373181374,1038,1038,1038,1038,1
|
|
20240529,105600,373180336,1042,1042,1042,1042,0
|
|
20240529,105500,373180336,1042,1039,1042,1038,190
|
|
20240529,105400,372983107,1042,1037,1042,1037,237
|
|
20240529,105300,372736498,1040,1040,1040,1040,100
|
|
20240529,105200,372632498,1041,1037,1041,1037,1128
|
|
20240529,105100,371462458,1037,1037,1037,1037,0
|
|
20240529,105000,371462458,1037,1036,1037,1036,101
|
|
20240529,104900,371357821,1035,1035,1035,1035,200
|
|
20240529,104800,371150821,1033,1033,1034,1033,610
|
|
20240529,104700,370520546,1032,1033,1033,1032,2090
|
|
20240529,104600,368362576,1033,1037,1037,1033,1857
|
|
20240529,104500,366443573,1037,1037,1037,1036,3902
|
|
20240529,104400,362398259,1037,1037,1037,1037,5
|
|
20240529,104300,362393074,1036,1036,1036,1036,0
|
|
20240529,104200,362393074,1036,1034,1036,1033,850
|
|
20240529,104100,361513230,1035,1033,1035,1033,945
|
|
20240529,104000,360536455,1033,1033,1033,1033,109
|
|
20240529,103900,360423858,1033,1033,1033,1031,5164
|
|
20240529,103800,355094001,1033,1033,1033,1033,11
|
|
20240529,103700,355082638,1040,1033,1040,1033,313
|
|
20240529,103600,354757196,1038,1033,1038,1033,8
|
|
20240529,103500,354748927,1038,1038,1038,1038,1
|
|
20240529,103400,354747889,1032,1035,1039,1032,3907
|
|
20240529,103300,350710555,1040,1037,1040,1035,1469
|
|
20240529,103200,349189486,1039,1039,1039,1039,3
|
|
20240529,103100,349186369,1039,1039,1039,1039,0
|
|
20240529,103000,349186369,1039,1039,1039,1039,10
|
|
20240529,102900,349175979,1040,1040,1041,1040,121
|
|
20240529,102800,349050138,1042,1042,1042,1042,0
|
|
20240529,102700,349050138,1042,1038,1042,1035,424
|
|
20240529,102600,348610296,1040,1041,1042,1039,14
|
|
20240529,102500,348595724,1041,1039,1042,1039,112
|
|
20240529,102400,348479251,1042,1042,1042,1042,1
|
|
20240529,102300,348478209,1040,1037,1042,1035,322
|
|
20240529,102200,348144901,1043,1043,1043,1043,0
|
|
20240529,102100,348144901,1043,1039,1043,1035,3081
|
|
20240529,102000,344948898,1040,1041,1041,1040,618
|
|
20240529,101900,344306173,1040,1040,1040,1040,0
|
|
20240529,101800,344306173,1040,1044,1044,1040,1020
|
|
20240529,101700,343242973,1045,1045,1045,1045,16248
|
|
20240529,101600,326263813,1045,1046,1046,1045,24617
|
|
20240529,101500,300537902,1045,1045,1046,1045,1801
|
|
20240529,101400,298655357,1041,1045,1045,1041,1001
|
|
20240529,101300,297613306,1046,1046,1046,1046,1733
|
|
20240529,101200,295800588,1046,1040,1046,1040,1971
|
|
20240529,101100,293745506,1040,1040,1040,1040,442
|
|
20240529,101000,293285826,1040,1040,1040,1040,7
|
|
20240529,100900,293278546,1040,1032,1040,1032,6246
|
|
20240529,100800,286813711,1033,1033,1033,1033,1013
|
|
20240529,100700,285767282,1033,1038,1038,1033,4177
|
|
20240529,100600,281450328,1038,1035,1038,1033,751
|
|
20240529,100500,280672959,1035,1040,1043,1035,11316
|
|
20240529,100400,268949525,1040,1040,1040,1040,179
|
|
20240529,100300,268763365,1040,1043,1043,1040,3
|
|
20240529,100200,268760242,1040,1040,1040,1040,152
|
|
20240529,100100,268602162,1044,1042,1044,1038,5906
|
|
20240529,100000,262470387,1044,1044,1044,1041,924
|
|
20240529,095900,261506310,1043,1042,1044,1037,6043
|
|
20240529,095800,255226131,1042,1043,1045,1042,3469
|
|
20240529,095700,251609097,1043,1042,1043,1042,1101
|
|
20240529,095600,250461254,1043,1041,1043,1041,346
|
|
20240529,095500,250100776,1042,1042,1042,1041,5
|
|
20240529,095400,250095567,1042,1040,1043,1040,103
|
|
20240529,095300,249988437,1041,1039,1041,1039,56
|
|
20240529,095200,249930251,1041,1041,1043,1038,1004
|
|
20240529,095100,248886312,1043,1041,1043,1041,103
|
|
20240529,095000,248779084,1043,1041,1043,1041,51
|
|
20240529,094900,248725991,1041,1044,1044,1041,782
|
|
20240529,094800,247911077,1045,1045,1047,1045,269
|
|
20240529,094700,247629968,1045,1045,1045,1045,50
|
|
20240529,094600,247577718,1045,1043,1045,1040,2965
|
|
20240529,094500,244487221,1038,1038,1038,1038,39
|
|
20240529,094400,244446739,1040,1038,1043,1037,2770
|
|
20240529,094300,241569003,1038,1038,1038,1038,652
|
|
20240529,094200,240892227,1042,1042,1042,1042,3
|
|
20240529,094100,240889101,1043,1040,1043,1037,1456
|
|
20240529,094000,239378023,1040,1040,1040,1036,8809
|
|
20240529,093900,230242888,1043,1042,1043,1038,3624
|
|
20240529,093800,226475983,1042,1042,1042,1042,0
|
|
20240529,093700,226475983,1042,1038,1042,1037,8613
|
|
20240529,093600,217540001,1042,1038,1042,1038,120
|
|
20240529,093500,217415361,1042,1038,1043,1038,211
|
|
20240529,093400,217195878,1038,1043,1043,1038,9198
|
|
20240529,093300,207619571,1043,1043,1045,1043,528
|
|
20240529,093200,207068847,1045,1047,1047,1045,5090
|
|
20240529,093100,201748451,1048,1050,1050,1048,5450
|
|
20240529,093000,196036146,1050,1049,1051,1049,6794
|
|
20240529,092900,188902416,1049,1043,1049,1043,2598
|
|
20240529,092800,186179312,1043,1048,1048,1043,403
|
|
20240529,092700,185758971,1046,1049,1049,1046,5
|
|
20240529,092600,185753732,1049,1046,1049,1039,3657
|
|
20240529,092500,181937421,1050,1050,1050,1046,2981
|
|
20240529,092400,178818349,1051,1048,1051,1048,37
|
|
20240529,092300,178779516,1048,1050,1053,1048,3699
|
|
20240529,092200,174895360,1050,1045,1050,1045,5080
|
|
20240529,092100,169579356,1045,1041,1045,1041,2224
|
|
20240529,092000,167261360,1045,1045,1045,1045,5
|
|
20240529,091900,167256135,1046,1046,1046,1046,0
|
|
20240529,091800,167256135,1046,1047,1047,1042,2509
|
|
20240529,091700,164640363,1047,1044,1047,1040,4343
|
|
20240529,091600,160104607,1044,1037,1044,1037,6648
|
|
20240529,091500,153202217,1037,1042,1042,1037,1912
|
|
20240529,091400,151216519,1044,1044,1045,1043,1967
|
|
20240529,091300,149162971,1045,1041,1045,1038,933
|
|
20240529,091200,148193501,1036,1040,1045,1036,10631
|
|
20240529,091100,137139722,1043,1042,1043,1039,1786
|
|
20240529,091000,135278689,1043,1041,1043,1033,4836
|
|
20240529,090900,130266656,1042,1042,1042,1037,1895
|
|
20240529,090800,128293974,1036,1037,1037,1032,14997
|
|
20240529,090700,112760525,1041,1043,1046,1041,5256
|
|
20240529,090600,107275252,1042,1037,1042,1037,3465
|
|
20240529,090500,103670161,1028,1037,1040,1028,38620
|
|
20240529,090400,63882195,1033,1048,1048,1033,9880
|
|
20240529,090300,53600319,1048,1052,1058,1045,17762
|
|
20240529,090200,34922382,1052,1068,1068,1051,21530
|
|
20240529,090100,12215457,1065,1072,1073,1065,4059
|
|
20240529,090000,7886785,1073,1073,1073,1073,6545
|