602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,185900,1832503473,1442,1442,1442,1442,10193
|
|
20240529,185800,1832503473,1442,1442,1442,1442,0
|
|
20240529,185700,1832503473,1442,1442,1442,1442,0
|
|
20240529,185600,1832503473,1442,1442,1442,1442,0
|
|
20240529,185500,1832503473,1442,1442,1442,1442,0
|
|
20240529,185400,1832503473,1442,1442,1442,1442,0
|
|
20240529,185300,1832503473,1442,1442,1442,1442,0
|
|
20240529,185200,1832503473,1442,1442,1442,1442,0
|
|
20240529,185100,1832503473,1442,1442,1442,1442,0
|
|
20240529,185000,1832503473,1442,1442,1442,1442,0
|
|
20240529,184900,1832503473,1442,1442,1442,1442,0
|
|
20240529,184800,1832503473,1442,1442,1442,1442,0
|
|
20240529,184700,1832503473,1442,1442,1442,1442,0
|
|
20240529,184600,1832503473,1442,1442,1442,1442,0
|
|
20240529,184500,1832503473,1442,1442,1442,1442,0
|
|
20240529,184400,1832503473,1442,1442,1442,1442,0
|
|
20240529,184300,1832503473,1442,1442,1442,1442,0
|
|
20240529,184200,1832503473,1442,1442,1442,1442,0
|
|
20240529,184100,1832503473,1442,1442,1442,1442,0
|
|
20240529,184000,1832503473,1442,1442,1442,1442,0
|
|
20240529,183900,1832503473,1442,1442,1442,1442,0
|
|
20240529,183800,1832503473,1442,1442,1442,1442,0
|
|
20240529,183700,1832503473,1442,1442,1442,1442,0
|
|
20240529,183600,1832503473,1442,1442,1442,1442,0
|
|
20240529,183500,1832503473,1442,1442,1442,1442,0
|
|
20240529,183400,1832503473,1442,1442,1442,1442,0
|
|
20240529,183300,1832503473,1442,1442,1442,1442,0
|
|
20240529,183200,1832503473,1442,1442,1442,1442,0
|
|
20240529,183100,1832503473,1442,1442,1442,1442,0
|
|
20240529,183000,1832503473,1442,1442,1442,1442,0
|
|
20240529,182900,1832503473,1442,1442,1442,1442,10193
|
|
20240529,182800,1832503473,1442,1442,1442,1442,0
|
|
20240529,182700,1832503473,1442,1442,1442,1442,0
|
|
20240529,182600,1832503473,1442,1442,1442,1442,0
|
|
20240529,182500,1832503473,1442,1442,1442,1442,0
|
|
20240529,182400,1832503473,1442,1442,1442,1442,0
|
|
20240529,182300,1832503473,1442,1442,1442,1442,0
|
|
20240529,182200,1832503473,1442,1442,1442,1442,0
|
|
20240529,182100,1832503473,1442,1442,1442,1442,0
|
|
20240529,182000,1832503473,1442,1442,1442,1442,0
|
|
20240529,181900,1832503473,1442,1442,1442,1442,0
|
|
20240529,181800,1832503473,1442,1442,1442,1442,0
|
|
20240529,181700,1832503473,1442,1442,1442,1442,0
|
|
20240529,181600,1832503473,1442,1442,1442,1442,0
|
|
20240529,181500,1832503473,1442,1442,1442,1442,0
|
|
20240529,181400,1832503473,1442,1442,1442,1442,0
|
|
20240529,181300,1832503473,1442,1442,1442,1442,0
|
|
20240529,181200,1832503473,1442,1442,1442,1442,0
|
|
20240529,181100,1832503473,1442,1442,1442,1442,0
|
|
20240529,181000,1832503473,1442,1442,1442,1442,0
|
|
20240529,180900,1832503473,1442,1442,1442,1442,0
|
|
20240529,180800,1832503473,1442,1442,1442,1442,0
|
|
20240529,180700,1832503473,1442,1442,1442,1442,0
|
|
20240529,180600,1832503473,1442,1442,1442,1442,0
|
|
20240529,180500,1832503473,1442,1442,1442,1442,0
|
|
20240529,180400,1832503473,1442,1442,1442,1442,0
|
|
20240529,180300,1832503473,1442,1442,1442,1442,0
|
|
20240529,180200,1832503473,1442,1442,1442,1442,0
|
|
20240529,180100,1832503473,1442,1442,1442,1442,0
|
|
20240529,180000,1832503473,1442,1442,1442,1442,0
|
|
20240529,175900,1832503473,1442,1442,1442,1442,10193
|
|
20240529,175800,1832503473,1442,1442,1442,1442,0
|
|
20240529,175700,1832503473,1442,1442,1442,1442,0
|
|
20240529,175600,1832503473,1442,1442,1442,1442,0
|
|
20240529,175500,1832503473,1442,1442,1442,1442,0
|
|
20240529,175400,1832503473,1442,1442,1442,1442,0
|
|
20240529,175300,1832503473,1442,1442,1442,1442,0
|
|
20240529,175200,1832503473,1442,1442,1442,1442,0
|
|
20240529,175100,1832503473,1442,1442,1442,1442,0
|
|
20240529,175000,1832503473,1442,1442,1442,1442,0
|
|
20240529,174900,1832503473,1442,1442,1442,1442,0
|
|
20240529,174800,1832503473,1442,1442,1442,1442,0
|
|
20240529,174700,1832503473,1442,1442,1442,1442,0
|
|
20240529,174600,1832503473,1442,1442,1442,1442,0
|
|
20240529,174500,1832503473,1442,1442,1442,1442,0
|
|
20240529,174400,1832503473,1442,1442,1442,1442,0
|
|
20240529,174300,1832503473,1442,1442,1442,1442,0
|
|
20240529,174200,1832503473,1442,1442,1442,1442,0
|
|
20240529,174100,1832503473,1442,1442,1442,1442,0
|
|
20240529,174000,1832503473,1442,1442,1442,1442,0
|
|
20240529,173900,1832503473,1442,1442,1442,1442,0
|
|
20240529,173800,1832503473,1442,1442,1442,1442,0
|
|
20240529,173700,1832503473,1442,1442,1442,1442,0
|
|
20240529,173600,1832503473,1442,1442,1442,1442,0
|
|
20240529,173500,1832503473,1442,1442,1442,1442,0
|
|
20240529,173400,1832503473,1442,1442,1442,1442,0
|
|
20240529,173300,1832503473,1442,1442,1442,1442,0
|
|
20240529,173200,1832503473,1442,1442,1442,1442,0
|
|
20240529,173100,1832503473,1442,1442,1442,1442,0
|
|
20240529,173000,1832503473,1442,1442,1442,1442,0
|
|
20240529,172900,1832503473,1442,1442,1442,1442,10193
|
|
20240529,172800,1832503473,1442,1442,1442,1442,0
|
|
20240529,172700,1832503473,1442,1442,1442,1442,0
|
|
20240529,172600,1832503473,1442,1442,1442,1442,0
|
|
20240529,172500,1832503473,1442,1442,1442,1442,0
|
|
20240529,172400,1832503473,1442,1442,1442,1442,0
|
|
20240529,172300,1832503473,1442,1442,1442,1442,0
|
|
20240529,172200,1832503473,1442,1442,1442,1442,0
|
|
20240529,172100,1832503473,1442,1442,1442,1442,0
|
|
20240529,172000,1832503473,1442,1442,1442,1442,0
|
|
20240529,171900,1832503473,1442,1442,1442,1442,0
|
|
20240529,171800,1832503473,1442,1442,1442,1442,0
|
|
20240529,171700,1832503473,1442,1442,1442,1442,0
|
|
20240529,171600,1832503473,1442,1442,1442,1442,0
|
|
20240529,171500,1832503473,1442,1442,1442,1442,0
|
|
20240529,171400,1832503473,1442,1442,1442,1442,0
|
|
20240529,171300,1832503473,1442,1442,1442,1442,0
|
|
20240529,171200,1832503473,1442,1442,1442,1442,0
|
|
20240529,171100,1832503473,1442,1442,1442,1442,0
|
|
20240529,171000,1832503473,1442,1442,1442,1442,0
|
|
20240529,170900,1832503473,1442,1442,1442,1442,0
|
|
20240529,170800,1832503473,1442,1442,1442,1442,0
|
|
20240529,170700,1832503473,1442,1442,1442,1442,0
|
|
20240529,170600,1832503473,1442,1442,1442,1442,0
|
|
20240529,170500,1832503473,1442,1442,1442,1442,0
|
|
20240529,170400,1832503473,1442,1442,1442,1442,0
|
|
20240529,170300,1832503473,1442,1442,1442,1442,0
|
|
20240529,170200,1832503473,1442,1442,1442,1442,0
|
|
20240529,170100,1832503473,1442,1442,1442,1442,0
|
|
20240529,170000,1832503473,1442,1442,1442,1442,0
|
|
20240529,165900,1832503473,1442,1442,1442,1442,10193
|
|
20240529,165800,1832503473,1442,1442,1442,1442,0
|
|
20240529,165700,1832503473,1442,1442,1442,1442,0
|
|
20240529,165600,1832503473,1442,1442,1442,1442,0
|
|
20240529,165500,1832503473,1442,1442,1442,1442,0
|
|
20240529,165400,1832503473,1442,1442,1442,1442,0
|
|
20240529,165300,1832503473,1442,1442,1442,1442,0
|
|
20240529,165200,1832503473,1442,1442,1442,1442,0
|
|
20240529,165100,1832503473,1442,1442,1442,1442,0
|
|
20240529,165000,1832503473,1442,1442,1442,1442,0
|
|
20240529,164900,1832503473,1442,1442,1442,1442,0
|
|
20240529,164800,1832503473,1442,1442,1442,1442,0
|
|
20240529,164700,1832503473,1442,1442,1442,1442,0
|
|
20240529,164600,1832503473,1442,1442,1442,1442,0
|
|
20240529,164500,1832503473,1442,1442,1442,1442,0
|
|
20240529,164400,1832503473,1442,1442,1442,1442,0
|
|
20240529,164300,1832503473,1442,1442,1442,1442,0
|
|
20240529,164200,1832503473,1442,1442,1442,1442,0
|
|
20240529,164100,1832503473,1442,1442,1442,1442,0
|
|
20240529,164000,1832503473,1442,1442,1442,1442,0
|
|
20240529,163900,1832503473,1442,1442,1442,1442,0
|
|
20240529,163800,1832503473,1442,1442,1442,1442,0
|
|
20240529,163700,1832503473,1442,1442,1442,1442,0
|
|
20240529,163600,1832503473,1442,1442,1442,1442,0
|
|
20240529,163500,1832503473,1442,1442,1442,1442,0
|
|
20240529,163400,1832503473,1442,1442,1442,1442,0
|
|
20240529,163300,1832503473,1442,1442,1442,1442,0
|
|
20240529,163200,1832503473,1442,1442,1442,1442,0
|
|
20240529,163100,1832503473,1442,1442,1442,1442,0
|
|
20240529,163000,1832503473,1442,1442,1442,1442,0
|
|
20240529,162900,1832503473,1442,1442,1442,1442,10193
|
|
20240529,162800,1832503473,1442,1442,1442,1442,0
|
|
20240529,162700,1832503473,1442,1442,1442,1442,0
|
|
20240529,162600,1832503473,1442,1442,1442,1442,0
|
|
20240529,162500,1832503473,1442,1442,1442,1442,0
|
|
20240529,162400,1832503473,1442,1442,1442,1442,0
|
|
20240529,162300,1832503473,1442,1442,1442,1442,0
|
|
20240529,162200,1832503473,1442,1442,1442,1442,0
|
|
20240529,162100,1832503473,1442,1442,1442,1442,0
|
|
20240529,162000,1832503473,1442,1442,1442,1442,0
|
|
20240529,161900,1832503473,1442,1442,1442,1442,0
|
|
20240529,161800,1832503473,1442,1442,1442,1442,0
|
|
20240529,161700,1832503473,1442,1442,1442,1442,0
|
|
20240529,161600,1832503473,1442,1442,1442,1442,0
|
|
20240529,161500,1832503473,1442,1442,1442,1442,0
|
|
20240529,161400,1832503473,1442,1442,1442,1442,0
|
|
20240529,161300,1832503473,1442,1442,1442,1442,0
|
|
20240529,161200,1832503473,1442,1442,1442,1442,0
|
|
20240529,161100,1832503473,1442,1442,1442,1442,0
|
|
20240529,161000,1832503473,1442,1442,1442,1442,0
|
|
20240529,160900,1832503473,1442,1442,1442,1442,0
|
|
20240529,160800,1832503473,1442,1442,1442,1442,0
|
|
20240529,160700,1832503473,1442,1442,1442,1442,0
|
|
20240529,160600,1832503473,1442,1442,1442,1442,0
|
|
20240529,160500,1832503473,1442,1442,1442,1442,0
|
|
20240529,160400,1832503473,1442,1442,1442,1442,0
|
|
20240529,160300,1832503473,1442,1442,1442,1442,0
|
|
20240529,160200,1832503473,1442,1442,1442,1442,0
|
|
20240529,160100,1832503473,1442,1442,1442,1442,0
|
|
20240529,160000,1832503473,1442,1442,1442,1442,0
|
|
20240529,155900,1832503473,1442,1442,1442,1442,10193
|
|
20240529,155800,1832503473,1442,1442,1442,1442,0
|
|
20240529,155700,1832503473,1442,1442,1442,1442,0
|
|
20240529,155600,1832503473,1442,1442,1442,1442,0
|
|
20240529,155500,1832503473,1442,1442,1442,1442,0
|
|
20240529,155400,1832503473,1442,1442,1442,1442,0
|
|
20240529,155300,1832503473,1442,1442,1442,1442,0
|
|
20240529,155200,1832503473,1442,1442,1442,1442,0
|
|
20240529,155100,1832503473,1442,1442,1442,1442,0
|
|
20240529,155000,1832503473,1442,1442,1442,1442,0
|
|
20240529,154900,1832503473,1442,1442,1442,1442,0
|
|
20240529,154800,1832503473,1442,1442,1442,1442,0
|
|
20240529,154700,1832503473,1442,1442,1442,1442,0
|
|
20240529,154600,1832503473,1442,1442,1442,1442,0
|
|
20240529,154500,1832503473,1442,1442,1442,1442,0
|
|
20240529,154400,1832503473,1442,1442,1442,1442,0
|
|
20240529,154300,1832503473,1442,1442,1442,1442,0
|
|
20240529,154200,1832503473,1442,1442,1442,1442,0
|
|
20240529,154100,1832503473,1442,1442,1442,1442,0
|
|
20240529,154000,1832503473,1442,1442,1442,1442,0
|
|
20240529,153900,1832503473,1442,1442,1442,1442,0
|
|
20240529,153800,1832503473,1442,1442,1442,1442,0
|
|
20240529,153700,1832503473,1442,1442,1442,1442,0
|
|
20240529,153600,1832503473,1442,1442,1442,1442,0
|
|
20240529,153500,1832503473,1442,1442,1442,1442,0
|
|
20240529,153400,1832503473,1442,1442,1442,1442,0
|
|
20240529,153300,1832503473,1442,1442,1442,1442,0
|
|
20240529,153200,1832503473,1442,1442,1442,1442,0
|
|
20240529,153100,1832503473,1442,1442,1442,1442,0
|
|
20240529,153000,1832503473,1442,1442,1442,1442,10193
|
|
20240529,152900,1817805167,1442,1442,1442,1442,0
|
|
20240529,152800,1817805167,1442,1442,1442,1442,0
|
|
20240529,152700,1817805167,1442,1442,1442,1442,0
|
|
20240529,152600,1817805167,1442,1442,1442,1442,0
|
|
20240529,152500,1817805167,1442,1442,1442,1442,0
|
|
20240529,152400,1817805167,1442,1442,1442,1442,0
|
|
20240529,152300,1817805167,1442,1442,1442,1442,0
|
|
20240529,152200,1817805167,1442,1442,1442,1442,0
|
|
20240529,152100,1817805167,1442,1442,1442,1442,0
|
|
20240529,152000,1817805167,1442,1442,1442,1442,0
|
|
20240529,151900,1817805167,1442,1438,1442,1438,1665
|
|
20240529,151800,1815407337,1442,1438,1442,1438,693
|
|
20240529,151700,1814410795,1438,1443,1443,1438,1429
|
|
20240529,151600,1812355754,1443,1437,1443,1437,101
|
|
20240529,151500,1812210611,1443,1443,1443,1443,0
|
|
20240529,151400,1812210611,1443,1442,1444,1437,611
|
|
20240529,151300,1811332477,1444,1444,1444,1444,200
|
|
20240529,151200,1811043677,1444,1444,1444,1442,1563
|
|
20240529,151100,1808786975,1440,1439,1440,1439,2452
|
|
20240529,151000,1805257197,1437,1439,1439,1437,1175
|
|
20240529,150900,1803566716,1440,1437,1440,1437,2217
|
|
20240529,150800,1800380884,1437,1438,1438,1436,2553
|
|
20240529,150700,1796712234,1438,1441,1441,1438,2919
|
|
20240529,150600,1792511391,1443,1443,1443,1443,2
|
|
20240529,150500,1792508505,1443,1441,1443,1440,6687
|
|
20240529,150400,1782876868,1443,1440,1443,1440,66
|
|
20240529,150300,1782781753,1440,1443,1443,1440,10347
|
|
20240529,150200,1767878299,1443,1443,1443,1443,71
|
|
20240529,150100,1767775846,1441,1442,1442,1441,9879
|
|
20240529,150000,1753538349,1443,1444,1444,1443,282
|
|
20240529,145900,1753131422,1443,1444,1444,1443,58
|
|
20240529,145800,1753047726,1443,1443,1443,1443,706
|
|
20240529,145700,1752028968,1442,1443,1443,1442,284
|
|
20240529,145600,1751619256,1443,1442,1443,1442,3137
|
|
20240529,145500,1747095582,1442,1442,1442,1442,1675
|
|
20240529,145400,1744680232,1443,1443,1443,1443,54
|
|
20240529,145300,1744602310,1443,1443,1443,1443,114
|
|
20240529,145200,1744437808,1443,1444,1444,1443,2948
|
|
20240529,145100,1740183834,1444,1444,1444,1443,1255
|
|
20240529,145000,1738372764,1444,1444,1444,1444,118
|
|
20240529,144900,1738202372,1444,1446,1446,1444,2474
|
|
20240529,144800,1734627891,1447,1447,1447,1447,1
|
|
20240529,144700,1734626444,1448,1448,1448,1448,0
|
|
20240529,144600,1734626444,1448,1448,1448,1448,0
|
|
20240529,144500,1734626444,1448,1448,1448,1448,0
|
|
20240529,144400,1734626444,1448,1446,1448,1445,277
|
|
20240529,144300,1734225940,1446,1446,1446,1446,10
|
|
20240529,144200,1734211480,1446,1446,1446,1446,0
|
|
20240529,144100,1734211480,1446,1446,1446,1446,772
|
|
20240529,144000,1733095168,1445,1446,1446,1445,973
|
|
20240529,143900,1731689180,1448,1448,1448,1448,0
|
|
20240529,143800,1731689180,1448,1448,1448,1448,0
|
|
20240529,143700,1731689180,1448,1448,1448,1448,8
|
|
20240529,143600,1731677596,1448,1448,1448,1448,0
|
|
20240529,143500,1731677596,1448,1446,1448,1444,1253
|
|
20240529,143400,1729867156,1444,1447,1447,1444,5297
|
|
20240529,143300,1722212727,1447,1447,1447,1447,590
|
|
20240529,143200,1721358997,1448,1459,1459,1448,211
|
|
20240529,143100,1721053450,1447,1459,1459,1447,1451
|
|
20240529,143000,1718951175,1451,1460,1460,1451,2317
|
|
20240529,142900,1715589044,1452,1460,1460,1452,86
|
|
20240529,142800,1715463728,1460,1460,1460,1460,0
|
|
20240529,142700,1715463728,1460,1460,1460,1460,1636
|
|
20240529,142600,1713075168,1455,1455,1455,1455,228
|
|
20240529,142500,1712743428,1455,1455,1455,1455,201
|
|
20240529,142400,1712450973,1460,1460,1460,1460,0
|
|
20240529,142300,1712450973,1460,1460,1460,1460,910
|
|
20240529,142200,1711122373,1460,1459,1460,1459,5424
|
|
20240529,142100,1703204521,1459,1459,1459,1459,70
|
|
20240529,142000,1703102391,1459,1459,1459,1459,152
|
|
20240529,141900,1702880623,1458,1458,1458,1451,390
|
|
20240529,141800,1702313333,1458,1458,1458,1458,2724
|
|
20240529,141700,1698341741,1459,1459,1459,1459,779
|
|
20240529,141600,1697205180,1460,1460,1460,1460,0
|
|
20240529,141500,1697205180,1460,1459,1460,1459,2931
|
|
20240529,141400,1692926486,1459,1456,1459,1456,1659
|
|
20240529,141300,1690510979,1455,1455,1455,1455,842
|
|
20240529,141200,1689285869,1454,1454,1455,1454,1283
|
|
20240529,141100,1687420386,1454,1453,1454,1453,1877
|
|
20240529,141000,1684692904,1452,1452,1452,1452,159
|
|
20240529,140900,1684462036,1452,1452,1452,1452,10
|
|
20240529,140800,1684447516,1452,1452,1452,1452,7
|
|
20240529,140700,1684437352,1452,1452,1452,1452,16
|
|
20240529,140600,1684414120,1453,1453,1453,1453,0
|
|
20240529,140500,1684414120,1453,1453,1453,1453,0
|
|
20240529,140400,1684414120,1453,1453,1453,1453,6
|
|
20240529,140300,1684405402,1453,1453,1453,1453,0
|
|
20240529,140200,1684405402,1453,1453,1453,1453,0
|
|
20240529,140100,1684405402,1453,1453,1453,1453,0
|
|
20240529,140000,1684405402,1453,1453,1453,1453,200
|
|
20240529,135900,1684114802,1453,1453,1453,1453,1
|
|
20240529,135800,1684113349,1445,1445,1445,1445,1
|
|
20240529,135700,1684111904,1445,1445,1445,1445,1000
|
|
20240529,135600,1682666904,1453,1453,1453,1453,0
|
|
20240529,135500,1682666904,1453,1453,1453,1453,38
|
|
20240529,135400,1682611690,1445,1453,1453,1445,31
|
|
20240529,135300,1682566887,1445,1448,1448,1445,350
|
|
20240529,135200,1682060908,1448,1448,1448,1448,395
|
|
20240529,135100,1681488948,1449,1453,1453,1449,993
|
|
20240529,135000,1680050079,1454,1454,1454,1454,0
|
|
20240529,134900,1680050079,1454,1454,1454,1454,0
|
|
20240529,134800,1680050079,1454,1454,1454,1454,300
|
|
20240529,134700,1679613879,1456,1456,1456,1456,0
|
|
20240529,134600,1679613879,1456,1456,1456,1456,0
|
|
20240529,134500,1679613879,1456,1456,1456,1456,0
|
|
20240529,134400,1679613879,1456,1456,1456,1456,0
|
|
20240529,134300,1679613879,1456,1456,1456,1456,0
|
|
20240529,134200,1679613879,1456,1456,1456,1456,0
|
|
20240529,134100,1679613879,1456,1456,1456,1456,2
|
|
20240529,134000,1679610967,1447,1445,1447,1445,793
|
|
20240529,133900,1678465076,1445,1445,1445,1445,0
|
|
20240529,133800,1678465076,1445,1445,1445,1445,29
|
|
20240529,133700,1678423171,1445,1445,1445,1445,1
|
|
20240529,133600,1678421726,1445,1445,1445,1445,15
|
|
20240529,133500,1678400051,1443,1443,1443,1443,0
|
|
20240529,133400,1678400051,1443,1443,1443,1443,519
|
|
20240529,133300,1677651134,1443,1443,1443,1443,50
|
|
20240529,133200,1677578984,1443,1443,1443,1443,160
|
|
20240529,133100,1677348104,1443,1443,1443,1443,4
|
|
20240529,133000,1677342332,1443,1443,1443,1443,0
|
|
20240529,132900,1677342332,1443,1444,1444,1443,1272
|
|
20240529,132800,1675506798,1445,1445,1445,1445,151
|
|
20240529,132700,1675288603,1445,1445,1445,1445,6
|
|
20240529,132600,1675279933,1447,1446,1447,1446,1249
|
|
20240529,132500,1673472879,1446,1446,1446,1446,0
|
|
20240529,132400,1673472879,1446,1446,1446,1446,0
|
|
20240529,132300,1673472879,1446,1449,1449,1446,55
|
|
20240529,132200,1673393305,1449,1449,1449,1449,875
|
|
20240529,132100,1672125430,1449,1449,1449,1449,7
|
|
20240529,132000,1672115287,1449,1449,1449,1449,0
|
|
20240529,131900,1672115287,1449,1449,1449,1449,0
|
|
20240529,131800,1672115287,1449,1449,1449,1448,1039
|
|
20240529,131700,1670610788,1449,1452,1452,1449,4200
|
|
20240529,131600,1664524540,1452,1454,1454,1452,3378
|
|
20240529,131500,1659616053,1454,1456,1456,1454,376
|
|
20240529,131400,1659068655,1456,1456,1456,1456,0
|
|
20240529,131300,1659068655,1456,1458,1458,1456,429
|
|
20240529,131200,1658443797,1460,1460,1460,1460,30
|
|
20240529,131100,1658399997,1460,1460,1460,1460,190
|
|
20240529,131000,1658122597,1460,1460,1460,1460,300
|
|
20240529,130900,1657684597,1460,1460,1460,1460,63
|
|
20240529,130800,1657592617,1460,1460,1460,1460,50
|
|
20240529,130700,1657519617,1460,1456,1460,1456,987
|
|
20240529,130600,1656082145,1456,1456,1456,1456,4000
|
|
20240529,130500,1650258145,1456,1456,1456,1456,0
|
|
20240529,130400,1650258145,1456,1456,1456,1456,1
|
|
20240529,130300,1650256689,1453,1453,1453,1453,100
|
|
20240529,130200,1650111389,1453,1453,1453,1453,0
|
|
20240529,130100,1650111389,1453,1453,1453,1453,0
|
|
20240529,130000,1650111389,1453,1453,1453,1453,0
|
|
20240529,125900,1650111389,1453,1453,1453,1453,0
|
|
20240529,125800,1650111389,1453,1453,1453,1453,1028
|
|
20240529,125700,1648617705,1456,1456,1456,1456,2000
|
|
20240529,125600,1645705705,1456,1456,1456,1456,0
|
|
20240529,125500,1645705705,1456,1456,1456,1456,100
|
|
20240529,125400,1645560105,1456,1456,1456,1456,0
|
|
20240529,125300,1645560105,1456,1454,1456,1454,2500
|
|
20240529,125200,1641923105,1454,1453,1454,1453,510
|
|
20240529,125100,1641181575,1452,1452,1452,1452,416
|
|
20240529,125000,1640577543,1452,1452,1452,1452,0
|
|
20240529,124900,1640577543,1452,1452,1452,1452,2
|
|
20240529,124800,1640574639,1449,1449,1449,1449,0
|
|
20240529,124700,1640574639,1449,1449,1449,1449,623
|
|
20240529,124600,1639671912,1449,1449,1449,1449,609
|
|
20240529,124500,1638789471,1448,1448,1448,1448,210
|
|
20240529,124400,1638485391,1448,1447,1448,1447,204
|
|
20240529,124300,1638190190,1447,1447,1447,1447,50
|
|
20240529,124200,1638117840,1447,1447,1447,1447,0
|
|
20240529,124100,1638117840,1447,1447,1447,1447,3
|
|
20240529,124000,1638113499,1448,1448,1448,1448,0
|
|
20240529,123900,1638113499,1448,1448,1448,1448,0
|
|
20240529,123800,1638113499,1448,1448,1448,1448,595
|
|
20240529,123700,1637251939,1452,1454,1454,1452,150
|
|
20240529,123600,1637033939,1454,1454,1454,1454,34
|
|
20240529,123500,1636984503,1454,1454,1454,1454,413
|
|
20240529,123400,1636384001,1448,1448,1448,1448,1673
|
|
20240529,123300,1633961497,1448,1448,1448,1448,5
|
|
20240529,123200,1633954257,1448,1448,1448,1448,0
|
|
20240529,123100,1633954257,1448,1448,1448,1448,1381
|
|
20240529,123000,1631954569,1448,1448,1448,1448,197
|
|
20240529,122900,1631669313,1448,1448,1448,1448,20
|
|
20240529,122800,1631640353,1448,1448,1448,1448,0
|
|
20240529,122700,1631640353,1448,1448,1448,1448,0
|
|
20240529,122600,1631640353,1448,1448,1448,1448,0
|
|
20240529,122500,1631640353,1448,1448,1448,1448,4
|
|
20240529,122400,1631634561,1441,1441,1441,1441,63
|
|
20240529,122300,1631543778,1440,1440,1440,1440,0
|
|
20240529,122200,1631543778,1440,1446,1446,1440,1699
|
|
20240529,122100,1629091348,1446,1447,1447,1446,70
|
|
20240529,122000,1628990078,1448,1448,1448,1448,31
|
|
20240529,121900,1628945190,1446,1446,1446,1446,1
|
|
20240529,121800,1628943744,1448,1448,1448,1448,300
|
|
20240529,121700,1628509344,1448,1448,1448,1448,5
|
|
20240529,121600,1628502104,1446,1446,1446,1446,0
|
|
20240529,121500,1628502104,1446,1446,1446,1446,0
|
|
20240529,121400,1628502104,1446,1447,1447,1446,958
|
|
20240529,121300,1627116578,1447,1446,1447,1446,84
|
|
20240529,121200,1626995107,1446,1446,1446,1446,500
|
|
20240529,121100,1626272107,1446,1446,1446,1446,1
|
|
20240529,121000,1626270661,1445,1445,1445,1445,1139
|
|
20240529,120900,1624624806,1446,1446,1446,1446,0
|
|
20240529,120800,1624624806,1446,1445,1446,1445,335
|
|
20240529,120700,1624140730,1445,1445,1445,1445,762
|
|
20240529,120600,1623039640,1445,1445,1445,1445,0
|
|
20240529,120500,1623039640,1445,1442,1445,1442,201
|
|
20240529,120400,1622749518,1442,1438,1442,1438,216
|
|
20240529,120300,1622438066,1442,1442,1442,1442,100
|
|
20240529,120200,1622293866,1442,1442,1442,1442,0
|
|
20240529,120100,1622293866,1442,1439,1442,1439,1723
|
|
20240529,120000,1619811211,1439,1439,1439,1439,1277
|
|
20240529,115900,1617973608,1439,1441,1441,1439,839
|
|
20240529,115800,1616766147,1439,1439,1439,1439,0
|
|
20240529,115700,1616766147,1439,1439,1439,1439,0
|
|
20240529,115600,1616766147,1439,1440,1440,1439,2168
|
|
20240529,115500,1613646385,1441,1441,1441,1441,0
|
|
20240529,115400,1613646385,1441,1441,1441,1441,0
|
|
20240529,115300,1613646385,1441,1441,1441,1441,0
|
|
20240529,115200,1613646385,1441,1441,1441,1441,30
|
|
20240529,115100,1613603155,1441,1441,1441,1441,0
|
|
20240529,115000,1613603155,1441,1441,1441,1441,0
|
|
20240529,114900,1613603155,1441,1441,1441,1441,0
|
|
20240529,114800,1613603155,1441,1441,1441,1441,1
|
|
20240529,114700,1613601714,1439,1439,1439,1439,242
|
|
20240529,114600,1613253476,1439,1439,1439,1439,0
|
|
20240529,114500,1613253476,1439,1439,1439,1439,0
|
|
20240529,114400,1613253476,1439,1439,1439,1439,300
|
|
20240529,114300,1612821776,1441,1441,1441,1441,0
|
|
20240529,114200,1612821776,1441,1441,1441,1441,785
|
|
20240529,114100,1611690591,1441,1441,1441,1441,1776
|
|
20240529,114000,1609131375,1441,1441,1441,1441,38
|
|
20240529,113900,1609076617,1441,1441,1441,1441,15
|
|
20240529,113800,1609055002,1441,1441,1441,1441,0
|
|
20240529,113700,1609055002,1441,1441,1441,1441,0
|
|
20240529,113600,1609055002,1441,1441,1441,1441,200
|
|
20240529,113500,1608766802,1441,1441,1441,1441,1
|
|
20240529,113400,1608765361,1441,1441,1441,1441,539
|
|
20240529,113300,1607988662,1441,1441,1441,1441,1
|
|
20240529,113200,1607987221,1435,1438,1438,1435,160
|
|
20240529,113100,1607757446,1440,1440,1440,1440,2019
|
|
20240529,113000,1604850086,1440,1440,1440,1440,81
|
|
20240529,112900,1604733446,1440,1440,1440,1440,80
|
|
20240529,112800,1604618246,1441,1441,1441,1441,100
|
|
20240529,112700,1604474146,1441,1441,1441,1441,0
|
|
20240529,112600,1604474146,1441,1441,1441,1441,0
|
|
20240529,112500,1604474146,1441,1441,1441,1441,0
|
|
20240529,112400,1604474146,1441,1441,1441,1441,0
|
|
20240529,112300,1604474146,1441,1441,1441,1441,0
|
|
20240529,112200,1604474146,1441,1441,1441,1441,40
|
|
20240529,112100,1604416506,1441,1441,1441,1441,131
|
|
20240529,112000,1604227735,1435,1436,1436,1435,1263
|
|
20240529,111900,1602414458,1440,1441,1441,1440,674
|
|
20240529,111800,1601443724,1441,1441,1441,1441,0
|
|
20240529,111700,1601443724,1441,1441,1442,1441,1369
|
|
20240529,111600,1599470982,1441,1441,1441,1441,0
|
|
20240529,111500,1599470982,1441,1441,1441,1441,100
|
|
20240529,111400,1599326882,1441,1441,1441,1434,1132
|
|
20240529,111300,1597703343,1440,1434,1442,1434,209
|
|
20240529,111200,1597403576,1433,1435,1442,1433,6759
|
|
20240529,111100,1587715611,1435,1440,1440,1435,1528
|
|
20240529,111000,1585521278,1440,1440,1442,1440,2080
|
|
20240529,110900,1582526076,1440,1440,1440,1440,400
|
|
20240529,110800,1581950076,1440,1440,1440,1440,80
|
|
20240529,110700,1581834876,1438,1442,1442,1438,578
|
|
20240529,110600,1581002819,1438,1438,1438,1438,0
|
|
20240529,110500,1581002819,1438,1434,1438,1434,1666
|
|
20240529,110400,1578607191,1433,1433,1433,1433,2162
|
|
20240529,110300,1575509045,1433,1435,1435,1431,5920
|
|
20240529,110200,1567024484,1435,1440,1440,1435,8073
|
|
20240529,110100,1555411593,1440,1444,1444,1439,13405
|
|
20240529,110000,1536089248,1449,1449,1449,1444,13988
|
|
20240529,105900,1515875403,1451,1451,1451,1451,0
|
|
20240529,105800,1515875403,1451,1451,1451,1451,5280
|
|
20240529,105700,1508214123,1452,1452,1452,1451,966
|
|
20240529,105600,1506811514,1456,1456,1456,1456,150
|
|
20240529,105500,1506593114,1456,1456,1456,1452,476
|
|
20240529,105400,1505900062,1456,1452,1456,1452,984
|
|
20240529,105300,1504471286,1452,1452,1452,1452,470
|
|
20240529,105200,1503788846,1452,1448,1452,1448,12
|
|
20240529,105100,1503771462,1448,1448,1448,1448,10
|
|
20240529,105000,1503756982,1448,1452,1452,1448,801
|
|
20240529,104900,1502596494,1452,1452,1452,1452,36
|
|
20240529,104800,1502544222,1452,1452,1452,1448,20026
|
|
20240529,104700,1473505274,1452,1452,1452,1452,352
|
|
20240529,104600,1472994170,1452,1452,1452,1452,238
|
|
20240529,104500,1472648594,1456,1456,1456,1456,0
|
|
20240529,104400,1472648594,1456,1451,1456,1451,137
|
|
20240529,104300,1472449802,1451,1451,1451,1451,0
|
|
20240529,104200,1472449802,1451,1451,1451,1451,410
|
|
20240529,104100,1471854892,1456,1451,1456,1451,2193
|
|
20240529,104000,1468665134,1456,1456,1456,1451,638
|
|
20240529,103900,1467737366,1456,1456,1456,1456,800
|
|
20240529,103800,1466572566,1450,1457,1457,1450,5896
|
|
20240529,103700,1458012611,1458,1459,1459,1458,108
|
|
20240529,103600,1457855146,1459,1459,1459,1459,231
|
|
20240529,103500,1457518117,1460,1460,1460,1460,100
|
|
20240529,103400,1457372117,1460,1460,1460,1460,285
|
|
20240529,103300,1456956017,1469,1469,1469,1469,0
|
|
20240529,103200,1456956017,1469,1469,1469,1469,0
|
|
20240529,103100,1456956017,1469,1469,1469,1469,1681
|
|
20240529,103000,1454486628,1469,1469,1469,1469,100
|
|
20240529,102900,1454339728,1470,1469,1470,1469,240
|
|
20240529,102800,1453987160,1469,1466,1469,1466,1730
|
|
20240529,102700,1451447497,1466,1462,1466,1462,2150
|
|
20240529,102600,1448300697,1462,1455,1462,1455,1200
|
|
20240529,102500,1446548305,1455,1451,1455,1451,788
|
|
20240529,102400,1445404905,1451,1453,1453,1451,1868
|
|
20240529,102300,1442692914,1452,1455,1455,1452,9515
|
|
20240529,102200,1428867687,1455,1455,1455,1455,1010
|
|
20240529,102100,1427398137,1460,1460,1460,1460,292
|
|
20240529,102000,1426971817,1460,1454,1460,1454,2611
|
|
20240529,101900,1423160979,1454,1457,1457,1454,8960
|
|
20240529,101800,1410121398,1457,1457,1457,1457,237
|
|
20240529,101700,1409776089,1457,1458,1460,1457,2627
|
|
20240529,101600,1405948531,1460,1459,1460,1457,155
|
|
20240529,101500,1405722387,1460,1460,1460,1460,3
|
|
20240529,101400,1405718007,1460,1460,1460,1460,1
|
|
20240529,101300,1405716547,1460,1460,1460,1460,1137
|
|
20240529,101200,1404056527,1461,1462,1462,1461,438
|
|
20240529,101100,1403416271,1462,1462,1462,1462,132
|
|
20240529,101000,1403223287,1462,1461,1462,1461,78
|
|
20240529,100900,1403109275,1457,1462,1462,1457,2297
|
|
20240529,100800,1399761967,1458,1467,1467,1458,10666
|
|
20240529,100700,1384186276,1468,1468,1468,1468,12
|
|
20240529,100600,1384168660,1468,1462,1468,1461,5516
|
|
20240529,100500,1376107646,1469,1469,1469,1469,1
|
|
20240529,100400,1376106177,1469,1469,1469,1469,2
|
|
20240529,100300,1376103239,1462,1465,1465,1462,3634
|
|
20240529,100200,1370788248,1466,1466,1472,1466,1749
|
|
20240529,100100,1368221118,1472,1470,1472,1465,1192
|
|
20240529,100000,1366474581,1470,1473,1473,1470,130
|
|
20240529,095900,1366283464,1473,1473,1473,1473,5
|
|
20240529,095800,1366276099,1473,1473,1473,1473,1042
|
|
20240529,095700,1364741233,1473,1470,1473,1470,367
|
|
20240529,095600,1364201740,1473,1473,1473,1473,4
|
|
20240529,095500,1364195848,1473,1473,1473,1473,70
|
|
20240529,095400,1364092738,1473,1473,1473,1473,4
|
|
20240529,095300,1364086846,1474,1474,1474,1474,100
|
|
20240529,095200,1363939446,1474,1470,1474,1470,2733
|
|
20240529,095100,1359921928,1470,1469,1470,1469,502
|
|
20240529,095000,1359184423,1469,1470,1470,1466,3690
|
|
20240529,094900,1353763518,1470,1467,1470,1467,151
|
|
20240529,094800,1353541995,1467,1466,1467,1466,1057
|
|
20240529,094700,1351992182,1461,1461,1466,1461,841
|
|
20240529,094600,1350763041,1460,1460,1460,1460,158
|
|
20240529,094500,1350532361,1460,1457,1460,1457,884
|
|
20240529,094400,1349242705,1458,1457,1458,1457,10839
|
|
20240529,094300,1333439697,1457,1457,1457,1455,1787
|
|
20240529,094200,1330839461,1455,1457,1457,1455,1764
|
|
20240529,094100,1328272741,1458,1458,1458,1456,2271
|
|
20240529,094000,1324964374,1458,1458,1458,1455,5756
|
|
20240529,093900,1316586360,1456,1462,1463,1455,26770
|
|
20240529,093800,1277531193,1461,1476,1476,1461,21474
|
|
20240529,093700,1246062365,1470,1476,1479,1470,21460
|
|
20240529,093600,1214463396,1477,1484,1484,1477,9131
|
|
20240529,093500,1200958967,1480,1485,1485,1480,313
|
|
20240529,093400,1200495517,1487,1483,1487,1480,30192
|
|
20240529,093300,1155704165,1483,1483,1483,1478,20151
|
|
20240529,093200,1125859754,1482,1481,1482,1481,8782
|
|
20240529,093100,1112851048,1481,1478,1481,1478,1479
|
|
20240529,093000,1110664405,1478,1473,1478,1472,5211
|
|
20240529,092900,1102992155,1474,1474,1474,1474,157
|
|
20240529,092800,1102760737,1474,1474,1474,1472,6727
|
|
20240529,092700,1092854664,1473,1471,1473,1471,6526
|
|
20240529,092600,1083245041,1472,1471,1472,1471,3712
|
|
20240529,092500,1077783868,1467,1471,1471,1467,10067
|
|
20240529,092400,1063005035,1467,1463,1467,1463,16849
|
|
20240529,092300,1038332412,1464,1487,1487,1460,77919
|
|
20240529,092200,923726133,1485,1487,1492,1485,7032
|
|
20240529,092100,913281097,1488,1496,1496,1488,9610
|
|
20240529,092000,898927580,1496,1489,1497,1489,6966
|
|
20240529,091900,888516108,1489,1496,1498,1489,12613
|
|
20240529,091800,869698216,1496,1486,1496,1486,13991
|
|
20240529,091700,848822739,1487,1479,1488,1479,6037
|
|
20240529,091600,839867098,1479,1480,1482,1479,5834
|
|
20240529,091500,831237585,1479,1481,1481,1479,4474
|
|
20240529,091400,824615955,1480,1484,1484,1480,1525
|
|
20240529,091300,822358951,1480,1485,1487,1479,15629
|
|
20240529,091200,799222094,1485,1484,1489,1480,4586
|
|
20240529,091100,792422442,1484,1478,1484,1472,42247
|
|
20240529,091000,730126712,1476,1498,1500,1476,82020
|
|
20240529,090900,608107064,1498,1499,1502,1498,11380
|
|
20240529,090800,591035862,1500,1501,1504,1496,32406
|
|
20240529,090700,542382411,1502,1495,1510,1495,62865
|
|
20240529,090600,447983543,1492,1496,1497,1491,25433
|
|
20240529,090500,409983089,1497,1490,1497,1482,49253
|
|
20240529,090400,336728582,1489,1489,1498,1480,76312
|
|
20240529,090300,223047536,1489,1468,1489,1448,60331
|
|
20240529,090200,134455449,1468,1475,1479,1454,41518
|
|
20240529,090100,73517723,1469,1469,1475,1441,21031
|
|
20240529,090000,42698830,1470,1438,1472,1431,29496
|