595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,185200,213305751924,1527,1527,1527,1527,63741
|
|
20240605,185100,213305751924,1527,1527,1527,1527,0
|
|
20240605,185000,213305751924,1527,1527,1527,1527,0
|
|
20240605,184900,213305751924,1527,1527,1527,1527,0
|
|
20240605,184800,213305751924,1527,1527,1527,1527,0
|
|
20240605,184700,213305751924,1527,1527,1527,1527,0
|
|
20240605,184600,213305751924,1527,1527,1527,1527,0
|
|
20240605,184500,213305751924,1527,1527,1527,1527,0
|
|
20240605,184400,213305751924,1527,1527,1527,1527,0
|
|
20240605,184300,213305751924,1527,1527,1527,1527,0
|
|
20240605,184200,213305751924,1527,1527,1527,1527,0
|
|
20240605,184100,213305751924,1527,1527,1527,1527,0
|
|
20240605,184000,213305751924,1527,1527,1527,1527,0
|
|
20240605,183900,213305751924,1527,1527,1527,1527,0
|
|
20240605,183800,213305751924,1527,1527,1527,1527,0
|
|
20240605,183700,213305751924,1527,1527,1527,1527,0
|
|
20240605,183600,213305751924,1527,1527,1527,1527,0
|
|
20240605,183500,213305751924,1527,1527,1527,1527,0
|
|
20240605,183400,213305751924,1527,1527,1527,1527,0
|
|
20240605,183300,213305751924,1527,1527,1527,1527,0
|
|
20240605,183200,213305751924,1527,1527,1527,1527,0
|
|
20240605,183100,213305751924,1527,1527,1527,1527,0
|
|
20240605,183000,213305751924,1527,1527,1527,1527,0
|
|
20240605,182900,213305751924,1527,1527,1527,1527,0
|
|
20240605,182800,213305751924,1527,1527,1527,1527,0
|
|
20240605,182700,213305751924,1527,1527,1527,1527,0
|
|
20240605,182600,213305751924,1527,1527,1527,1527,0
|
|
20240605,182500,213305751924,1527,1527,1527,1527,0
|
|
20240605,182400,213305751924,1527,1527,1527,1527,0
|
|
20240605,182300,213305751924,1527,1527,1527,1527,0
|
|
20240605,182200,213305751924,1527,1527,1527,1527,63741
|
|
20240605,182100,213305751924,1527,1527,1527,1527,0
|
|
20240605,182000,213305751924,1527,1527,1527,1527,0
|
|
20240605,181900,213305751924,1527,1527,1527,1527,0
|
|
20240605,181800,213305751924,1527,1527,1527,1527,0
|
|
20240605,181700,213305751924,1527,1527,1527,1527,0
|
|
20240605,181600,213305751924,1527,1527,1527,1527,0
|
|
20240605,181500,213305751924,1527,1527,1527,1527,0
|
|
20240605,181400,213305751924,1527,1527,1527,1527,0
|
|
20240605,181300,213305751924,1527,1527,1527,1527,0
|
|
20240605,181200,213305751924,1527,1527,1527,1527,0
|
|
20240605,181100,213305751924,1527,1527,1527,1527,0
|
|
20240605,181000,213305751924,1527,1527,1527,1527,0
|
|
20240605,180900,213305751924,1527,1527,1527,1527,0
|
|
20240605,180800,213305751924,1527,1527,1527,1527,0
|
|
20240605,180700,213305751924,1527,1527,1527,1527,0
|
|
20240605,180600,213305751924,1527,1527,1527,1527,0
|
|
20240605,180500,213305751924,1527,1527,1527,1527,0
|
|
20240605,180400,213305751924,1527,1527,1527,1527,0
|
|
20240605,180300,213305751924,1527,1527,1527,1527,0
|
|
20240605,180200,213305751924,1527,1527,1527,1527,0
|
|
20240605,180100,213305751924,1527,1527,1527,1527,0
|
|
20240605,180000,213305751924,1527,1527,1527,1527,0
|
|
20240605,175900,213305751924,1527,1527,1527,1527,0
|
|
20240605,175800,213305751924,1527,1527,1527,1527,0
|
|
20240605,175700,213305751924,1527,1527,1527,1527,0
|
|
20240605,175600,213305751924,1527,1527,1527,1527,0
|
|
20240605,175500,213305751924,1527,1527,1527,1527,0
|
|
20240605,175400,213305751924,1527,1527,1527,1527,0
|
|
20240605,175300,213305751924,1527,1527,1527,1527,0
|
|
20240605,175200,213305751924,1527,1527,1527,1527,63741
|
|
20240605,175100,213305751924,1527,1527,1527,1527,0
|
|
20240605,175000,213305751924,1527,1527,1527,1527,0
|
|
20240605,174900,213305751924,1527,1527,1527,1527,0
|
|
20240605,174800,213305751924,1527,1527,1527,1527,0
|
|
20240605,174700,213305751924,1527,1527,1527,1527,0
|
|
20240605,174600,213305751924,1527,1527,1527,1527,0
|
|
20240605,174500,213305751924,1527,1527,1527,1527,0
|
|
20240605,174400,213305751924,1527,1527,1527,1527,0
|
|
20240605,174300,213305751924,1527,1527,1527,1527,0
|
|
20240605,174200,213305751924,1527,1527,1527,1527,0
|
|
20240605,174100,213305751924,1527,1527,1527,1527,0
|
|
20240605,174000,213305751924,1527,1527,1527,1527,0
|
|
20240605,173900,213305751924,1527,1527,1527,1527,0
|
|
20240605,173800,213305751924,1527,1527,1527,1527,0
|
|
20240605,173700,213305751924,1527,1527,1527,1527,0
|
|
20240605,173600,213305751924,1527,1527,1527,1527,0
|
|
20240605,173500,213305751924,1527,1527,1527,1527,0
|
|
20240605,173400,213305751924,1527,1527,1527,1527,0
|
|
20240605,173300,213305751924,1527,1527,1527,1527,0
|
|
20240605,173200,213305751924,1527,1527,1527,1527,0
|
|
20240605,173100,213305751924,1527,1527,1527,1527,0
|
|
20240605,173000,213305751924,1527,1527,1527,1527,0
|
|
20240605,172900,213305751924,1527,1527,1527,1527,0
|
|
20240605,172800,213305751924,1527,1527,1527,1527,0
|
|
20240605,172700,213305751924,1527,1527,1527,1527,0
|
|
20240605,172600,213305751924,1527,1527,1527,1527,0
|
|
20240605,172500,213305751924,1527,1527,1527,1527,0
|
|
20240605,172400,213305751924,1527,1527,1527,1527,0
|
|
20240605,172300,213305751924,1527,1527,1527,1527,0
|
|
20240605,172200,213305751924,1527,1527,1527,1527,63741
|
|
20240605,172100,213305751924,1527,1527,1527,1527,0
|
|
20240605,172000,213305751924,1527,1527,1527,1527,0
|
|
20240605,171900,213305751924,1527,1527,1527,1527,0
|
|
20240605,171800,213305751924,1527,1527,1527,1527,0
|
|
20240605,171700,213305751924,1527,1527,1527,1527,0
|
|
20240605,171600,213305751924,1527,1527,1527,1527,0
|
|
20240605,171500,213305751924,1527,1527,1527,1527,0
|
|
20240605,171400,213305751924,1527,1527,1527,1527,0
|
|
20240605,171300,213305751924,1527,1527,1527,1527,0
|
|
20240605,171200,213305751924,1527,1527,1527,1527,0
|
|
20240605,171100,213305751924,1527,1527,1527,1527,0
|
|
20240605,171000,213305751924,1527,1527,1527,1527,0
|
|
20240605,170900,213305751924,1527,1527,1527,1527,0
|
|
20240605,170800,213305751924,1527,1527,1527,1527,0
|
|
20240605,170700,213305751924,1527,1527,1527,1527,0
|
|
20240605,170600,213305751924,1527,1527,1527,1527,0
|
|
20240605,170500,213305751924,1527,1527,1527,1527,0
|
|
20240605,170400,213305751924,1527,1527,1527,1527,0
|
|
20240605,170300,213305751924,1527,1527,1527,1527,0
|
|
20240605,170200,213305751924,1527,1527,1527,1527,0
|
|
20240605,170100,213305751924,1527,1527,1527,1527,0
|
|
20240605,170000,213305751924,1527,1527,1527,1527,0
|
|
20240605,165900,213305751924,1527,1527,1527,1527,0
|
|
20240605,165800,213305751924,1527,1527,1527,1527,0
|
|
20240605,165700,213305751924,1527,1527,1527,1527,0
|
|
20240605,165600,213305751924,1527,1527,1527,1527,0
|
|
20240605,165500,213305751924,1527,1527,1527,1527,0
|
|
20240605,165400,213305751924,1527,1527,1527,1527,0
|
|
20240605,165300,213305751924,1527,1527,1527,1527,0
|
|
20240605,165200,213305751924,1527,1527,1527,1527,63741
|
|
20240605,165100,213305751924,1527,1527,1527,1527,0
|
|
20240605,165000,213305751924,1527,1527,1527,1527,0
|
|
20240605,164900,213305751924,1527,1527,1527,1527,0
|
|
20240605,164800,213305751924,1527,1527,1527,1527,0
|
|
20240605,164700,213305751924,1527,1527,1527,1527,0
|
|
20240605,164600,213305751924,1527,1527,1527,1527,0
|
|
20240605,164500,213305751924,1527,1527,1527,1527,0
|
|
20240605,164400,213305751924,1527,1527,1527,1527,0
|
|
20240605,164300,213305751924,1527,1527,1527,1527,0
|
|
20240605,164200,213305751924,1527,1527,1527,1527,0
|
|
20240605,164100,213305751924,1527,1527,1527,1527,0
|
|
20240605,164000,213305751924,1527,1527,1527,1527,0
|
|
20240605,163900,213305751924,1527,1527,1527,1527,0
|
|
20240605,163800,213305751924,1527,1527,1527,1527,0
|
|
20240605,163700,213305751924,1527,1527,1527,1527,0
|
|
20240605,163600,213305751924,1527,1527,1527,1527,0
|
|
20240605,163500,213305751924,1527,1527,1527,1527,0
|
|
20240605,163400,213305751924,1527,1527,1527,1527,0
|
|
20240605,163300,213305751924,1527,1527,1527,1527,0
|
|
20240605,163200,213305751924,1527,1527,1527,1527,0
|
|
20240605,163100,213305751924,1527,1527,1527,1527,0
|
|
20240605,163000,213305751924,1527,1527,1527,1527,0
|
|
20240605,162900,213305751924,1527,1527,1527,1527,0
|
|
20240605,162800,213305751924,1527,1527,1527,1527,0
|
|
20240605,162700,213305751924,1527,1527,1527,1527,0
|
|
20240605,162600,213305751924,1527,1527,1527,1527,0
|
|
20240605,162500,213305751924,1527,1527,1527,1527,0
|
|
20240605,162400,213305751924,1527,1527,1527,1527,0
|
|
20240605,162300,213305751924,1527,1527,1527,1527,0
|
|
20240605,162200,213305751924,1527,1527,1527,1527,63741
|
|
20240605,162100,213305751924,1527,1527,1527,1527,0
|
|
20240605,162000,213305751924,1527,1527,1527,1527,0
|
|
20240605,161900,213305751924,1527,1527,1527,1527,0
|
|
20240605,161800,213305751924,1527,1527,1527,1527,0
|
|
20240605,161700,213305751924,1527,1527,1527,1527,0
|
|
20240605,161600,213305751924,1527,1527,1527,1527,0
|
|
20240605,161500,213305751924,1527,1527,1527,1527,0
|
|
20240605,161400,213305751924,1527,1527,1527,1527,0
|
|
20240605,161300,213305751924,1527,1527,1527,1527,0
|
|
20240605,161200,213305751924,1527,1527,1527,1527,0
|
|
20240605,161100,213305751924,1527,1527,1527,1527,0
|
|
20240605,161000,213305751924,1527,1527,1527,1527,0
|
|
20240605,160900,213305751924,1527,1527,1527,1527,0
|
|
20240605,160800,213305751924,1527,1527,1527,1527,0
|
|
20240605,160700,213305751924,1527,1527,1527,1527,0
|
|
20240605,160600,213305751924,1527,1527,1527,1527,0
|
|
20240605,160500,213305751924,1527,1527,1527,1527,0
|
|
20240605,160400,213305751924,1527,1527,1527,1527,0
|
|
20240605,160300,213305751924,1527,1527,1527,1527,0
|
|
20240605,160200,213305751924,1527,1527,1527,1527,0
|
|
20240605,160100,213305751924,1527,1527,1527,1527,0
|
|
20240605,160000,213305751924,1527,1527,1527,1527,0
|
|
20240605,155900,213305751924,1527,1527,1527,1527,0
|
|
20240605,155800,213305751924,1527,1527,1527,1527,0
|
|
20240605,155700,213305751924,1527,1527,1527,1527,0
|
|
20240605,155600,213305751924,1527,1527,1527,1527,0
|
|
20240605,155500,213305751924,1527,1527,1527,1527,0
|
|
20240605,155400,213305751924,1527,1527,1527,1527,0
|
|
20240605,155300,213305751924,1527,1527,1527,1527,0
|
|
20240605,155200,213305751924,1527,1527,1527,1527,63741
|
|
20240605,155100,213305751924,1527,1527,1527,1527,0
|
|
20240605,155000,213305751924,1527,1527,1527,1527,0
|
|
20240605,154900,213305751924,1527,1527,1527,1527,0
|
|
20240605,154800,213305751924,1527,1527,1527,1527,0
|
|
20240605,154700,213305751924,1527,1527,1527,1527,0
|
|
20240605,154600,213305751924,1527,1527,1527,1527,0
|
|
20240605,154500,213305751924,1527,1527,1527,1527,0
|
|
20240605,154400,213305751924,1527,1527,1527,1527,0
|
|
20240605,154300,213305751924,1527,1527,1527,1527,0
|
|
20240605,154200,213305751924,1527,1527,1527,1527,0
|
|
20240605,154100,213305751924,1527,1527,1527,1527,0
|
|
20240605,154000,213305751924,1527,1527,1527,1527,0
|
|
20240605,153900,213305751924,1527,1527,1527,1527,0
|
|
20240605,153800,213305751924,1527,1527,1527,1527,0
|
|
20240605,153700,213305751924,1527,1527,1527,1527,0
|
|
20240605,153600,213305751924,1527,1527,1527,1527,0
|
|
20240605,153500,213305751924,1527,1527,1527,1527,0
|
|
20240605,153400,213305751924,1527,1527,1527,1527,0
|
|
20240605,153300,213305751924,1527,1527,1527,1527,0
|
|
20240605,153200,213305751924,1527,1527,1527,1527,0
|
|
20240605,153100,213305751924,1527,1527,1527,1527,0
|
|
20240605,153000,213305751924,1527,1527,1527,1527,63741
|
|
20240605,152900,213208419417,1527,1527,1527,1527,0
|
|
20240605,152800,213208419417,1527,1527,1527,1527,0
|
|
20240605,152700,213208419417,1527,1527,1527,1527,0
|
|
20240605,152600,213208419417,1527,1527,1527,1527,0
|
|
20240605,152500,213208419417,1527,1527,1527,1527,0
|
|
20240605,152400,213208419417,1527,1527,1527,1527,0
|
|
20240605,152300,213208419417,1527,1527,1527,1527,0
|
|
20240605,152200,213208419417,1527,1527,1527,1527,0
|
|
20240605,152100,213208419417,1527,1527,1527,1527,0
|
|
20240605,152000,213208419417,1527,1527,1527,1527,0
|
|
20240605,151900,213208419417,1527,1527,1527,1527,1161501
|
|
20240605,151800,211434807390,1527,1527,1527,1527,2111002
|
|
20240605,151700,208211307336,1527,1527,1527,1527,11289
|
|
20240605,151600,208194069033,1527,1527,1527,1527,327930
|
|
20240605,151500,207693319923,1527,1527,1527,1527,4836
|
|
20240605,151400,207685935351,1527,1527,1527,1527,7498
|
|
20240605,151300,207674485905,1527,1527,1527,1527,3222
|
|
20240605,151200,207669565911,1527,1527,1527,1527,5467
|
|
20240605,151100,207661217802,1527,1527,1527,1527,2573
|
|
20240605,151000,207657288831,1527,1527,1527,1527,20643
|
|
20240605,150900,207625766970,1527,1527,1527,1527,4958
|
|
20240605,150800,207618196104,1527,1527,1527,1527,10037
|
|
20240605,150700,207602869605,1527,1527,1527,1527,22567
|
|
20240605,150600,207568409796,1527,1527,1527,1527,9176
|
|
20240605,150500,207554398044,1527,1527,1527,1527,4387
|
|
20240605,150400,207547699095,1527,1527,1527,1527,1802
|
|
20240605,150300,207544947441,1527,1527,1527,1527,2011
|
|
20240605,150200,207541876644,1527,1527,1527,1527,2316
|
|
20240605,150100,207538340112,1527,1527,1527,1527,2122
|
|
20240605,150000,207535099818,1527,1527,1527,1527,3795
|
|
20240605,145900,207529304853,1527,1527,1527,1527,3804
|
|
20240605,145800,207523496145,1527,1527,1527,1527,1798
|
|
20240605,145700,207520750599,1527,1527,1527,1527,9518
|
|
20240605,145600,207506216613,1527,1527,1527,1527,3545
|
|
20240605,145500,207500803398,1527,1527,1527,1527,5379
|
|
20240605,145400,207492589665,1527,1527,1527,1527,9454
|
|
20240605,145300,207478153407,1527,1527,1527,1527,28225
|
|
20240605,145200,207435053832,1527,1527,1527,1527,3048
|
|
20240605,145100,207430399536,1527,1527,1527,1527,3330
|
|
20240605,145000,207425314626,1527,1527,1527,1527,7392
|
|
20240605,144900,207414027042,1527,1527,1527,1527,5007
|
|
20240605,144800,207406381353,1527,1527,1527,1527,3461
|
|
20240605,144700,207401096406,1527,1527,1527,1527,9312
|
|
20240605,144600,207386876982,1527,1527,1527,1527,30524
|
|
20240605,144500,207340266834,1527,1527,1527,1527,27326
|
|
20240605,144400,207298540032,1527,1527,1527,1527,11398
|
|
20240605,144300,207281135286,1527,1527,1527,1527,12854
|
|
20240605,144200,207261507228,1527,1527,1527,1527,14238
|
|
20240605,144100,207239765802,1527,1527,1527,1527,20526
|
|
20240605,144000,207208422600,1527,1527,1527,1527,11921
|
|
20240605,143900,207190219233,1527,1527,1527,1527,5761
|
|
20240605,143800,207181422186,1527,1527,1527,1527,11780
|
|
20240605,143700,207163434126,1527,1527,1527,1527,5199
|
|
20240605,143600,207155495253,1527,1527,1527,1527,11604
|
|
20240605,143500,207137775945,1527,1527,1527,1527,20729
|
|
20240605,143400,207106122762,1527,1527,1527,1527,27874
|
|
20240605,143300,207063559164,1527,1527,1527,1527,10292
|
|
20240605,143200,207047843280,1527,1527,1527,1527,22074
|
|
20240605,143100,207014136282,1527,1527,1527,1527,22399
|
|
20240605,143000,206979933009,1527,1527,1527,1527,8515
|
|
20240605,142900,206966930604,1527,1527,1527,1527,20118
|
|
20240605,142800,206936210418,1527,1527,1527,1527,2556
|
|
20240605,142700,206932307406,1527,1527,1527,1527,27395
|
|
20240605,142600,206890475241,1527,1527,1527,1527,49855
|
|
20240605,142500,206814346656,1527,1527,1527,1527,24982
|
|
20240605,142400,206776199142,1527,1527,1527,1527,40417
|
|
20240605,142300,206714482383,1527,1527,1527,1527,17264
|
|
20240605,142200,206688120255,1527,1527,1527,1527,52395
|
|
20240605,142100,206608113090,1527,1527,1527,1527,58233
|
|
20240605,142000,206519191299,1527,1527,1527,1527,101351
|
|
20240605,141900,206364428322,1527,1527,1527,1527,80953
|
|
20240605,141800,206240813091,1527,1527,1527,1527,243409
|
|
20240605,141700,205869127548,1527,1506,1527,1504,5824050
|
|
20240605,141600,196983841781,1506,1502,1509,1501,144347
|
|
20240605,141500,196766684400,1502,1502,1503,1497,122449
|
|
20240605,141400,196582875504,1502,1496,1502,1491,139737
|
|
20240605,141300,196373699599,1492,1486,1504,1486,483742
|
|
20240605,141200,195650493957,1487,1489,1490,1486,136904
|
|
20240605,141100,195446848772,1489,1490,1490,1485,140372
|
|
20240605,141000,195237966000,1489,1496,1497,1488,248369
|
|
20240605,140900,194867482279,1497,1493,1498,1491,192359
|
|
20240605,140800,194580164861,1493,1490,1498,1489,249857
|
|
20240605,140700,194206871488,1491,1492,1493,1481,436572
|
|
20240605,140600,193557377146,1492,1515,1517,1492,551498
|
|
20240605,140500,192728100441,1514,1515,1518,1508,397870
|
|
20240605,140400,192125329501,1516,1484,1520,1484,1450094
|
|
20240605,140300,189942246804,1484,1479,1489,1477,347594
|
|
20240605,140200,189426062726,1480,1461,1490,1459,698336
|
|
20240605,140100,188394465253,1461,1457,1463,1456,85624
|
|
20240605,140000,188269491998,1457,1454,1457,1453,35954
|
|
20240605,135900,188217147504,1455,1456,1459,1453,36003
|
|
20240605,135800,188164739412,1456,1454,1459,1451,64095
|
|
20240605,135700,188071599999,1454,1455,1455,1452,30080
|
|
20240605,135600,188027893330,1452,1457,1459,1452,58299
|
|
20240605,135500,187943055060,1456,1459,1461,1456,56623
|
|
20240605,135400,187860499579,1460,1460,1463,1455,84929
|
|
20240605,135300,187736528849,1460,1458,1461,1456,90698
|
|
20240605,135200,187604219786,1459,1457,1461,1451,79911
|
|
20240605,135100,187487737876,1459,1446,1460,1442,129066
|
|
20240605,135000,187300884357,1445,1452,1453,1445,81877
|
|
20240605,134900,187182314957,1452,1457,1457,1452,57065
|
|
20240605,134800,187099305518,1455,1458,1459,1453,40987
|
|
20240605,134700,187039588538,1453,1460,1464,1445,269391
|
|
20240605,134600,186648125573,1460,1460,1462,1457,44964
|
|
20240605,134500,186582519873,1460,1458,1460,1457,52960
|
|
20240605,134400,186505314869,1460,1462,1466,1457,73024
|
|
20240605,134300,186398558531,1462,1458,1463,1456,87441
|
|
20240605,134200,186271012682,1459,1450,1465,1450,131773
|
|
20240605,134100,186078845043,1453,1455,1458,1445,183182
|
|
20240605,134000,185813274154,1455,1465,1466,1449,253830
|
|
20240605,133900,185443581241,1466,1472,1473,1463,107217
|
|
20240605,133800,185286204754,1471,1470,1475,1465,218887
|
|
20240605,133700,184964176294,1470,1465,1471,1462,146424
|
|
20240605,133600,184749503985,1465,1471,1471,1464,117742
|
|
20240605,133500,184576777712,1466,1476,1477,1466,215499
|
|
20240605,133400,184259479722,1475,1468,1477,1466,220229
|
|
20240605,133300,183935191018,1468,1475,1476,1466,255490
|
|
20240605,133200,183560096734,1474,1471,1480,1471,257459
|
|
20240605,133100,183179942411,1472,1465,1476,1463,202809
|
|
20240605,133000,182881492386,1466,1475,1478,1462,155065
|
|
20240605,132900,182653652557,1473,1474,1483,1468,414755
|
|
20240605,132800,182041336649,1474,1452,1484,1452,677252
|
|
20240605,132700,181044723803,1453,1454,1455,1445,104552
|
|
20240605,132600,180892983012,1455,1450,1455,1444,175218
|
|
20240605,132500,180638796231,1448,1450,1452,1444,135287
|
|
20240605,132400,180442782586,1450,1438,1451,1437,84792
|
|
20240605,132300,180320420437,1438,1441,1444,1436,56343
|
|
20240605,132200,180239339797,1440,1436,1441,1435,40621
|
|
20240605,132100,180180949875,1436,1435,1438,1431,132569
|
|
20240605,132000,179990759098,1435,1443,1445,1435,133202
|
|
20240605,131900,179798850011,1445,1452,1459,1436,241562
|
|
20240605,131800,179449410277,1452,1454,1464,1451,205039
|
|
20240605,131700,179150456293,1453,1455,1468,1449,376603
|
|
20240605,131600,178600995467,1454,1447,1455,1441,436092
|
|
20240605,131500,177969395649,1446,1437,1447,1437,111962
|
|
20240605,131400,177807783864,1438,1436,1438,1433,62496
|
|
20240605,131300,177718076323,1436,1440,1442,1432,87882
|
|
20240605,131200,177591812286,1440,1432,1443,1431,172349
|
|
20240605,131100,177343985018,1432,1425,1435,1425,96472
|
|
20240605,131000,177205795839,1426,1422,1426,1420,165597
|
|
20240605,130900,176970386863,1425,1436,1436,1420,163835
|
|
20240605,130800,176736226555,1436,1439,1440,1434,90665
|
|
20240605,130700,176605937319,1439,1447,1447,1435,116620
|
|
20240605,130600,176437899854,1447,1448,1452,1442,160235
|
|
20240605,130500,176205708412,1449,1447,1456,1446,310246
|
|
20240605,130400,175755324943,1446,1436,1447,1436,279634
|
|
20240605,130300,175352134511,1437,1435,1437,1432,67201
|
|
20240605,130200,175255695173,1435,1439,1440,1434,107779
|
|
20240605,130100,175100821420,1440,1437,1440,1436,215878
|
|
20240605,130000,174790251576,1437,1424,1438,1424,123837
|
|
20240605,125900,174612991967,1425,1419,1425,1418,54913
|
|
20240605,125800,174534979398,1419,1421,1421,1418,48515
|
|
20240605,125700,174466112407,1421,1419,1422,1418,29948
|
|
20240605,125600,174423598566,1419,1416,1419,1415,67191
|
|
20240605,125500,174328402408,1415,1420,1420,1415,140342
|
|
20240605,125400,174129537103,1420,1422,1422,1419,55504
|
|
20240605,125300,174050707902,1423,1425,1426,1421,46955
|
|
20240605,125200,173983879278,1425,1430,1430,1425,33721
|
|
20240605,125100,173935731044,1430,1430,1434,1428,89037
|
|
20240605,125000,173808330825,1430,1433,1434,1430,51369
|
|
20240605,124900,173734786563,1432,1420,1437,1420,154317
|
|
20240605,124800,173514263140,1419,1423,1425,1419,73143
|
|
20240605,124700,173410361439,1421,1426,1426,1421,55560
|
|
20240605,124600,173331246461,1426,1422,1427,1420,144364
|
|
20240605,124500,173125871309,1422,1418,1424,1417,122839
|
|
20240605,124400,172951335859,1419,1416,1419,1415,92667
|
|
20240605,124300,172820083095,1416,1417,1418,1414,110941
|
|
20240605,124200,172663025961,1417,1423,1423,1415,210231
|
|
20240605,124100,172364797917,1423,1427,1428,1422,78039
|
|
20240605,124000,172253604280,1427,1432,1432,1427,67179
|
|
20240605,123900,172157595248,1432,1429,1433,1427,49365
|
|
20240605,123800,172087011063,1428,1427,1431,1426,51260
|
|
20240605,123700,172013838074,1426,1428,1430,1423,137227
|
|
20240605,123600,171818274533,1429,1432,1433,1426,56322
|
|
20240605,123500,171737774116,1433,1425,1436,1424,87031
|
|
20240605,123400,171613351665,1427,1430,1432,1424,164717
|
|
20240605,123300,171378343797,1430,1439,1442,1429,96815
|
|
20240605,123200,171239570944,1440,1444,1445,1439,77345
|
|
20240605,123100,171128007924,1444,1437,1445,1435,52616
|
|
20240605,123000,171052223743,1437,1439,1440,1435,62788
|
|
20240605,122900,170961966687,1439,1446,1448,1434,197408
|
|
20240605,122800,170676977129,1444,1430,1447,1429,138360
|
|
20240605,122700,170477952570,1430,1427,1431,1426,47611
|
|
20240605,122600,170409910312,1426,1429,1429,1426,59054
|
|
20240605,122500,170325635453,1429,1424,1430,1424,107508
|
|
20240605,122400,170172270603,1424,1426,1429,1424,64348
|
|
20240605,122300,170080539209,1425,1429,1432,1425,105687
|
|
20240605,122200,169929533933,1429,1434,1439,1429,173640
|
|
20240605,122100,169680661272,1434,1431,1440,1431,174198
|
|
20240605,122000,169430784398,1432,1424,1432,1423,129276
|
|
20240605,121900,169246252214,1425,1418,1430,1417,161195
|
|
20240605,121800,169017126518,1419,1419,1420,1411,168888
|
|
20240605,121700,168778091043,1415,1432,1432,1410,442627
|
|
20240605,121600,168150405101,1432,1440,1441,1431,71576
|
|
20240605,121500,168047623533,1441,1433,1441,1430,143492
|
|
20240605,121400,167841888512,1433,1435,1438,1431,124109
|
|
20240605,121300,167663952706,1435,1450,1451,1435,178404
|
|
20240605,121200,167406608123,1451,1442,1452,1442,204507
|
|
20240605,121100,167110417692,1443,1443,1447,1439,102123
|
|
20240605,121000,166963187256,1444,1441,1448,1440,93896
|
|
20240605,120900,166827494090,1442,1438,1444,1433,120963
|
|
20240605,120800,166653537509,1439,1441,1441,1432,74822
|
|
20240605,120700,166546028553,1440,1439,1451,1439,251122
|
|
20240605,120600,166183114063,1439,1426,1445,1426,345847
|
|
20240605,120500,165687405445,1427,1411,1427,1411,165116
|
|
20240605,120400,165452497913,1413,1425,1426,1410,415317
|
|
20240605,120300,164864720431,1425,1419,1427,1411,451528
|
|
20240605,120200,164225003566,1419,1449,1450,1417,631932
|
|
20240605,120100,163322429384,1449,1452,1453,1449,154292
|
|
20240605,120000,163098635183,1453,1452,1454,1451,46884
|
|
20240605,115900,163030526421,1452,1458,1458,1452,113659
|
|
20240605,115800,162865282171,1458,1455,1460,1455,52612
|
|
20240605,115700,162788628396,1458,1461,1461,1455,54090
|
|
20240605,115600,162709831837,1461,1462,1463,1459,42099
|
|
20240605,115500,162648308832,1463,1457,1463,1456,61104
|
|
20240605,115400,162559200243,1457,1458,1458,1456,23734
|
|
20240605,115300,162524620742,1458,1456,1458,1455,37292
|
|
20240605,115200,162470316255,1456,1457,1458,1454,58207
|
|
20240605,115100,162385606784,1457,1460,1461,1456,37235
|
|
20240605,115000,162331283853,1460,1465,1465,1460,56359
|
|
20240605,114900,162248876320,1465,1467,1467,1462,96061
|
|
20240605,114800,162108182403,1467,1467,1469,1460,47211
|
|
20240605,114700,162038928468,1464,1461,1474,1460,198668
|
|
20240605,114600,161747173157,1460,1454,1461,1453,82237
|
|
20240605,114500,161627403084,1454,1456,1457,1453,70039
|
|
20240605,114400,161525499559,1457,1457,1459,1454,42889
|
|
20240605,114300,161463032393,1457,1454,1459,1452,75090
|
|
20240605,114200,161353772175,1453,1451,1458,1451,83099
|
|
20240605,114100,161233075880,1451,1457,1460,1451,108244
|
|
20240605,114000,161075520085,1458,1455,1458,1452,118253
|
|
20240605,113900,160903576365,1455,1455,1464,1455,104077
|
|
20240605,113800,160751862076,1456,1469,1469,1455,316689
|
|
20240605,113700,160288810107,1469,1464,1469,1464,58738
|
|
20240605,113600,160202645773,1465,1465,1466,1463,62730
|
|
20240605,113500,160110741038,1463,1463,1465,1462,80961
|
|
20240605,113400,159992281248,1463,1455,1467,1455,187108
|
|
20240605,113300,159718758728,1456,1456,1458,1453,110797
|
|
20240605,113200,159557533942,1456,1450,1461,1449,167249
|
|
20240605,113100,159314122113,1450,1439,1464,1437,283355
|
|
20240605,113000,158904004806,1438,1465,1469,1430,1135224
|
|
20240605,112900,157258755001,1469,1467,1469,1465,91215
|
|
20240605,112800,157124973034,1470,1468,1472,1465,125274
|
|
20240605,112700,156941090467,1469,1473,1474,1465,126733
|
|
20240605,112600,156754752221,1473,1477,1478,1472,50459
|
|
20240605,112500,156680360700,1475,1480,1480,1475,62862
|
|
20240605,112400,156587394185,1480,1474,1481,1474,57998
|
|
20240605,112300,156501681857,1474,1478,1479,1470,87675
|
|
20240605,112200,156372512281,1479,1482,1483,1477,95754
|
|
20240605,112100,156230707372,1483,1479,1483,1476,113307
|
|
20240605,112000,156063072828,1479,1480,1482,1478,36324
|
|
20240605,111900,156009293995,1480,1490,1492,1472,162422
|
|
20240605,111800,155768701494,1491,1485,1495,1485,333720
|
|
20240605,111700,155271130509,1486,1479,1488,1477,209407
|
|
20240605,111600,154960605400,1479,1466,1479,1463,106407
|
|
20240605,111500,154803949568,1465,1467,1468,1462,136824
|
|
20240605,111400,154603493342,1468,1470,1471,1467,118263
|
|
20240605,111300,154429705924,1470,1462,1471,1460,231626
|
|
20240605,111200,154090338129,1462,1478,1478,1455,442348
|
|
20240605,111100,153441617785,1480,1479,1480,1475,75525
|
|
20240605,111000,153330013773,1480,1474,1480,1473,240454
|
|
20240605,110900,152975334425,1475,1480,1481,1465,440422
|
|
20240605,110800,152326679186,1480,1485,1486,1478,185315
|
|
20240605,110700,152052159116,1485,1480,1485,1476,250421
|
|
20240605,110600,151681308959,1480,1490,1491,1480,266478
|
|
20240605,110500,151285760452,1490,1499,1500,1490,301153
|
|
20240605,110400,150835258823,1498,1495,1499,1495,532478
|
|
20240605,110300,150037824559,1495,1492,1498,1492,562275
|
|
20240605,110200,149197144048,1493,1489,1494,1485,458521
|
|
20240605,110100,148513852956,1489,1489,1490,1480,477447
|
|
20240605,110000,147804987733,1489,1472,1490,1472,538242
|
|
20240605,105900,147007572816,1474,1469,1476,1469,281874
|
|
20240605,105800,146592611425,1469,1468,1472,1467,249294
|
|
20240605,105700,146226277481,1469,1468,1472,1464,338784
|
|
20240605,105600,145728779423,1468,1464,1471,1463,534198
|
|
20240605,105500,144945001844,1464,1462,1470,1461,625796
|
|
20240605,105400,144027410157,1461,1450,1465,1446,974663
|
|
20240605,105300,142608615673,1451,1465,1470,1447,1622821
|
|
20240605,105200,140236440205,1465,1512,1527,1450,12652325
|
|
20240605,105100,121125811875,1512,1500,1520,1500,956190
|
|
20240605,105000,119678694292,1500,1498,1508,1497,574785
|
|
20240605,104900,118815315528,1498,1496,1517,1493,1079699
|
|
20240605,104800,117190673386,1496,1494,1516,1493,1454920
|
|
20240605,104700,115003842501,1494,1479,1495,1476,862711
|
|
20240605,104600,113722454447,1478,1486,1487,1475,343780
|
|
20240605,104500,113213735256,1485,1462,1492,1460,866444
|
|
20240605,104400,111930526619,1460,1458,1464,1457,165980
|
|
20240605,104300,111688064168,1458,1454,1466,1453,189346
|
|
20240605,104200,111411598784,1454,1454,1456,1449,170084
|
|
20240605,104100,111164569141,1455,1457,1457,1442,272925
|
|
20240605,104000,110768869333,1457,1471,1474,1453,506000
|
|
20240605,103900,110026906540,1471,1461,1472,1460,729581
|
|
20240605,103800,108956614757,1461,1439,1461,1438,575786
|
|
20240605,103700,108120947913,1439,1445,1448,1437,143642
|
|
20240605,103600,107913642877,1445,1450,1453,1441,310699
|
|
20240605,103500,107464265766,1448,1430,1450,1429,461243
|
|
20240605,103400,106799312540,1431,1428,1431,1427,61230
|
|
20240605,103300,106711814071,1428,1431,1433,1427,61072
|
|
20240605,103200,106624488259,1430,1428,1435,1428,100667
|
|
20240605,103100,106480426317,1428,1428,1430,1426,63576
|
|
20240605,103000,106389688774,1428,1425,1431,1424,123038
|
|
20240605,102900,106214024605,1425,1422,1425,1421,65658
|
|
20240605,102800,106120548493,1421,1416,1422,1415,138300
|
|
20240605,102700,105924247251,1415,1413,1421,1412,190847
|
|
20240605,102600,105653850176,1414,1403,1417,1403,130356
|
|
20240605,102500,105470022779,1403,1419,1419,1402,378780
|
|
20240605,102400,104936173426,1419,1422,1423,1418,139761
|
|
20240605,102300,104737645614,1422,1429,1430,1422,152223
|
|
20240605,102200,104520726809,1429,1439,1439,1429,101652
|
|
20240605,102100,104374970810,1438,1438,1440,1437,97810
|
|
20240605,102000,104234245792,1439,1437,1439,1436,47922
|
|
20240605,101900,104165331310,1437,1439,1440,1437,92690
|
|
20240605,101800,104032054683,1437,1443,1443,1433,110014
|
|
20240605,101700,103873863408,1442,1444,1445,1440,129343
|
|
20240605,101600,103687334514,1444,1435,1446,1435,266174
|
|
20240605,101500,103303904386,1435,1441,1441,1428,193364
|
|
20240605,101400,103026507095,1441,1428,1443,1427,204187
|
|
20240605,101300,102733364298,1428,1425,1429,1425,60035
|
|
20240605,101200,102647733453,1425,1432,1433,1424,152555
|
|
20240605,101100,102429761322,1434,1433,1435,1431,179802
|
|
20240605,101000,102172116241,1432,1425,1434,1422,244022
|
|
20240605,100900,101823582256,1424,1412,1425,1410,183140
|
|
20240605,100800,101564242162,1413,1418,1419,1412,248690
|
|
20240605,100700,101212181979,1417,1418,1422,1417,94300
|
|
20240605,100600,101078442202,1418,1422,1426,1417,232617
|
|
20240605,100500,100747731641,1423,1417,1427,1415,268268
|
|
20240605,100400,100366540636,1416,1409,1419,1408,270331
|
|
20240605,100300,99984208298,1408,1411,1412,1400,480942
|
|
20240605,100200,99308990641,1410,1422,1424,1409,513135
|
|
20240605,100100,98583001266,1421,1441,1444,1421,289465
|
|
20240605,100000,98168428233,1441,1428,1442,1427,331796
|
|
20240605,095900,97692809706,1428,1435,1437,1418,534693
|
|
20240605,095800,96930633757,1435,1435,1442,1432,274675
|
|
20240605,095700,96535811257,1433,1440,1443,1431,362076
|
|
20240605,095600,96015645201,1437,1455,1458,1421,979963
|
|
20240605,095500,94605521163,1456,1461,1464,1456,277666
|
|
20240605,095400,94200328360,1463,1468,1470,1456,493114
|
|
20240605,095300,93479710538,1469,1461,1472,1460,292760
|
|
20240605,095200,93050286026,1461,1471,1475,1461,517868
|
|
20240605,095100,92289116585,1472,1456,1472,1454,657151
|
|
20240605,095000,91327641377,1458,1454,1460,1451,147965
|
|
20240605,094900,91112335923,1452,1455,1460,1441,583070
|
|
20240605,094800,90266523135,1457,1460,1467,1455,299980
|
|
20240605,094700,89828283386,1460,1464,1465,1454,223221
|
|
20240605,094600,89502652968,1463,1456,1465,1451,287991
|
|
20240605,094500,89083043369,1456,1465,1466,1455,203165
|
|
20240605,094400,88786684408,1465,1468,1470,1456,454463
|
|
20240605,094300,88120363554,1468,1451,1474,1450,646211
|
|
20240605,094200,87172840923,1451,1450,1456,1441,429613
|
|
20240605,094100,86550742385,1450,1463,1470,1450,551361
|
|
20240605,094000,85745738171,1466,1450,1469,1450,719960
|
|
20240605,093900,84695608659,1451,1465,1471,1428,1615831
|
|
20240605,093800,82353877983,1466,1491,1527,1450,7695563
|
|
20240605,093700,70771510329,1492,1481,1496,1468,1547301
|
|
20240605,093600,68479754670,1480,1450,1491,1449,3244760
|
|
20240605,093500,63702834228,1450,1413,1450,1413,1869198
|
|
20240605,093400,61016168861,1413,1406,1414,1405,283708
|
|
20240605,093300,60616526981,1406,1395,1408,1395,370079
|
|
20240605,093200,60097380575,1396,1390,1396,1389,170903
|
|
20240605,093100,59859191540,1391,1396,1397,1386,155805
|
|
20240605,093000,59642266063,1397,1401,1402,1382,608980
|
|
20240605,092900,58793157971,1402,1406,1410,1400,246175
|
|
20240605,092800,58448268300,1404,1412,1414,1400,440398
|
|
20240605,092700,57829758833,1412,1418,1418,1410,234246
|
|
20240605,092600,57498918263,1418,1410,1418,1410,143852
|
|
20240605,092500,57295604586,1410,1412,1420,1407,301395
|
|
20240605,092400,56869965871,1419,1419,1422,1405,346583
|
|
20240605,092300,56380710829,1419,1421,1444,1406,1779828
|
|
20240605,092200,53835982259,1420,1422,1424,1417,576593
|
|
20240605,092100,53017378136,1420,1424,1425,1413,476420
|
|
20240605,092000,52341698057,1424,1408,1430,1404,1309757
|
|
20240605,091900,50485920928,1408,1394,1408,1394,559706
|
|
20240605,091800,49701123899,1395,1371,1396,1364,822740
|
|
20240605,091700,48568557878,1370,1387,1387,1351,1228630
|
|
20240605,091600,46883703771,1387,1408,1408,1380,957662
|
|
20240605,091500,45547359598,1407,1418,1421,1400,527559
|
|
20240605,091400,44805015220,1418,1407,1430,1403,589961
|
|
20240605,091300,43968127958,1410,1433,1435,1401,816189
|
|
20240605,091200,42806426948,1434,1436,1439,1426,746159
|
|
20240605,091100,41737433773,1436,1436,1445,1415,1264668
|
|
20240605,091000,39922592301,1438,1418,1442,1371,1463827
|
|
20240605,090900,37868960572,1425,1440,1461,1418,2585599
|
|
20240605,090800,34124725856,1440,1398,1444,1387,2096191
|
|
20240605,090700,31161563241,1398,1368,1398,1352,1620967
|
|
20240605,090600,28931367741,1374,1390,1397,1355,2018410
|
|
20240605,090500,26158907487,1389,1442,1443,1381,2136662
|
|
20240605,090400,23126969640,1442,1459,1484,1430,2908246
|
|
20240605,090300,18889390929,1459,1449,1465,1424,3684145
|
|
20240605,090200,13555854075,1446,1414,1456,1400,9558767
|
|
20240605,090100,0,1175,1175,1175,1175,0
|
|
20240605,090000,0,1175,1175,1175,1175,0
|