599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,185600,3523586919,1450,1450,1450,1450,14663
|
|
20240527,185500,3523586919,1450,1450,1450,1450,0
|
|
20240527,185400,3523586919,1450,1450,1450,1450,0
|
|
20240527,185300,3523586919,1450,1450,1450,1450,0
|
|
20240527,185200,3523586919,1450,1450,1450,1450,0
|
|
20240527,185100,3523586919,1450,1450,1450,1450,0
|
|
20240527,185000,3523586919,1450,1450,1450,1450,0
|
|
20240527,184900,3523586919,1450,1450,1450,1450,0
|
|
20240527,184800,3523586919,1450,1450,1450,1450,0
|
|
20240527,184700,3523586919,1450,1450,1450,1450,0
|
|
20240527,184600,3523586919,1450,1450,1450,1450,0
|
|
20240527,184500,3523586919,1450,1450,1450,1450,0
|
|
20240527,184400,3523586919,1450,1450,1450,1450,0
|
|
20240527,184300,3523586919,1450,1450,1450,1450,0
|
|
20240527,184200,3523586919,1450,1450,1450,1450,0
|
|
20240527,184100,3523586919,1450,1450,1450,1450,0
|
|
20240527,184000,3523586919,1450,1450,1450,1450,0
|
|
20240527,183900,3523586919,1450,1450,1450,1450,0
|
|
20240527,183800,3523586919,1450,1450,1450,1450,0
|
|
20240527,183700,3523586919,1450,1450,1450,1450,0
|
|
20240527,183600,3523586919,1450,1450,1450,1450,0
|
|
20240527,183500,3523586919,1450,1450,1450,1450,0
|
|
20240527,183400,3523586919,1450,1450,1450,1450,0
|
|
20240527,183300,3523586919,1450,1450,1450,1450,0
|
|
20240527,183200,3523586919,1450,1450,1450,1450,0
|
|
20240527,183100,3523586919,1450,1450,1450,1450,0
|
|
20240527,183000,3523586919,1450,1450,1450,1450,0
|
|
20240527,182900,3523586919,1450,1450,1450,1450,0
|
|
20240527,182800,3523586919,1450,1450,1450,1450,0
|
|
20240527,182700,3523586919,1450,1450,1450,1450,0
|
|
20240527,182600,3523586919,1450,1450,1450,1450,14663
|
|
20240527,182500,3523586919,1450,1450,1450,1450,0
|
|
20240527,182400,3523586919,1450,1450,1450,1450,0
|
|
20240527,182300,3523586919,1450,1450,1450,1450,0
|
|
20240527,182200,3523586919,1450,1450,1450,1450,0
|
|
20240527,182100,3523586919,1450,1450,1450,1450,0
|
|
20240527,182000,3523586919,1450,1450,1450,1450,0
|
|
20240527,181900,3523586919,1450,1450,1450,1450,0
|
|
20240527,181800,3523586919,1450,1450,1450,1450,0
|
|
20240527,181700,3523586919,1450,1450,1450,1450,0
|
|
20240527,181600,3523586919,1450,1450,1450,1450,0
|
|
20240527,181500,3523586919,1450,1450,1450,1450,0
|
|
20240527,181400,3523586919,1450,1450,1450,1450,0
|
|
20240527,181300,3523586919,1450,1450,1450,1450,0
|
|
20240527,181200,3523586919,1450,1450,1450,1450,0
|
|
20240527,181100,3523586919,1450,1450,1450,1450,0
|
|
20240527,181000,3523586919,1450,1450,1450,1450,0
|
|
20240527,180900,3523586919,1450,1450,1450,1450,0
|
|
20240527,180800,3523586919,1450,1450,1450,1450,0
|
|
20240527,180700,3523586919,1450,1450,1450,1450,0
|
|
20240527,180600,3523586919,1450,1450,1450,1450,0
|
|
20240527,180500,3523586919,1450,1450,1450,1450,0
|
|
20240527,180400,3523586919,1450,1450,1450,1450,0
|
|
20240527,180300,3523586919,1450,1450,1450,1450,0
|
|
20240527,180200,3523586919,1450,1450,1450,1450,0
|
|
20240527,180100,3523586919,1450,1450,1450,1450,0
|
|
20240527,180000,3523586919,1450,1450,1450,1450,0
|
|
20240527,175900,3523586919,1450,1450,1450,1450,0
|
|
20240527,175800,3523586919,1450,1450,1450,1450,0
|
|
20240527,175700,3523586919,1450,1450,1450,1450,0
|
|
20240527,175600,3523586919,1450,1450,1450,1450,14663
|
|
20240527,175500,3523586919,1450,1450,1450,1450,0
|
|
20240527,175400,3523586919,1450,1450,1450,1450,0
|
|
20240527,175300,3523586919,1450,1450,1450,1450,0
|
|
20240527,175200,3523586919,1450,1450,1450,1450,0
|
|
20240527,175100,3523586919,1450,1450,1450,1450,0
|
|
20240527,175000,3523586919,1450,1450,1450,1450,0
|
|
20240527,174900,3523586919,1450,1450,1450,1450,0
|
|
20240527,174800,3523586919,1450,1450,1450,1450,0
|
|
20240527,174700,3523586919,1450,1450,1450,1450,0
|
|
20240527,174600,3523586919,1450,1450,1450,1450,0
|
|
20240527,174500,3523586919,1450,1450,1450,1450,0
|
|
20240527,174400,3523586919,1450,1450,1450,1450,0
|
|
20240527,174300,3523586919,1450,1450,1450,1450,0
|
|
20240527,174200,3523586919,1450,1450,1450,1450,0
|
|
20240527,174100,3523586919,1450,1450,1450,1450,0
|
|
20240527,174000,3523586919,1450,1450,1450,1450,0
|
|
20240527,173900,3523586919,1450,1450,1450,1450,0
|
|
20240527,173800,3523586919,1450,1450,1450,1450,0
|
|
20240527,173700,3523586919,1450,1450,1450,1450,0
|
|
20240527,173600,3523586919,1450,1450,1450,1450,0
|
|
20240527,173500,3523586919,1450,1450,1450,1450,0
|
|
20240527,173400,3523586919,1450,1450,1450,1450,0
|
|
20240527,173300,3523586919,1450,1450,1450,1450,0
|
|
20240527,173200,3523586919,1450,1450,1450,1450,0
|
|
20240527,173100,3523586919,1450,1450,1450,1450,0
|
|
20240527,173000,3523586919,1450,1450,1450,1450,0
|
|
20240527,172900,3523586919,1450,1450,1450,1450,0
|
|
20240527,172800,3523586919,1450,1450,1450,1450,0
|
|
20240527,172700,3523586919,1450,1450,1450,1450,0
|
|
20240527,172600,3523586919,1450,1450,1450,1450,14663
|
|
20240527,172500,3523586919,1450,1450,1450,1450,0
|
|
20240527,172400,3523586919,1450,1450,1450,1450,0
|
|
20240527,172300,3523586919,1450,1450,1450,1450,0
|
|
20240527,172200,3523586919,1450,1450,1450,1450,0
|
|
20240527,172100,3523586919,1450,1450,1450,1450,0
|
|
20240527,172000,3523586919,1450,1450,1450,1450,0
|
|
20240527,171900,3523586919,1450,1450,1450,1450,0
|
|
20240527,171800,3523586919,1450,1450,1450,1450,0
|
|
20240527,171700,3523586919,1450,1450,1450,1450,0
|
|
20240527,171600,3523586919,1450,1450,1450,1450,0
|
|
20240527,171500,3523586919,1450,1450,1450,1450,0
|
|
20240527,171400,3523586919,1450,1450,1450,1450,0
|
|
20240527,171300,3523586919,1450,1450,1450,1450,0
|
|
20240527,171200,3523586919,1450,1450,1450,1450,0
|
|
20240527,171100,3523586919,1450,1450,1450,1450,0
|
|
20240527,171000,3523586919,1450,1450,1450,1450,0
|
|
20240527,170900,3523586919,1450,1450,1450,1450,0
|
|
20240527,170800,3523586919,1450,1450,1450,1450,0
|
|
20240527,170700,3523586919,1450,1450,1450,1450,0
|
|
20240527,170600,3523586919,1450,1450,1450,1450,0
|
|
20240527,170500,3523586919,1450,1450,1450,1450,0
|
|
20240527,170400,3523586919,1450,1450,1450,1450,0
|
|
20240527,170300,3523586919,1450,1450,1450,1450,0
|
|
20240527,170200,3523586919,1450,1450,1450,1450,0
|
|
20240527,170100,3523586919,1450,1450,1450,1450,0
|
|
20240527,170000,3523586919,1450,1450,1450,1450,0
|
|
20240527,165900,3523586919,1450,1450,1450,1450,0
|
|
20240527,165800,3523586919,1450,1450,1450,1450,0
|
|
20240527,165700,3523586919,1450,1450,1450,1450,0
|
|
20240527,165600,3523586919,1450,1450,1450,1450,14663
|
|
20240527,165500,3523586919,1450,1450,1450,1450,0
|
|
20240527,165400,3523586919,1450,1450,1450,1450,0
|
|
20240527,165300,3523586919,1450,1450,1450,1450,0
|
|
20240527,165200,3523586919,1450,1450,1450,1450,0
|
|
20240527,165100,3523586919,1450,1450,1450,1450,0
|
|
20240527,165000,3523586919,1450,1450,1450,1450,0
|
|
20240527,164900,3523586919,1450,1450,1450,1450,0
|
|
20240527,164800,3523586919,1450,1450,1450,1450,0
|
|
20240527,164700,3523586919,1450,1450,1450,1450,0
|
|
20240527,164600,3523586919,1450,1450,1450,1450,0
|
|
20240527,164500,3523586919,1450,1450,1450,1450,0
|
|
20240527,164400,3523586919,1450,1450,1450,1450,0
|
|
20240527,164300,3523586919,1450,1450,1450,1450,0
|
|
20240527,164200,3523586919,1450,1450,1450,1450,0
|
|
20240527,164100,3523586919,1450,1450,1450,1450,0
|
|
20240527,164000,3523586919,1450,1450,1450,1450,0
|
|
20240527,163900,3523586919,1450,1450,1450,1450,0
|
|
20240527,163800,3523586919,1450,1450,1450,1450,0
|
|
20240527,163700,3523586919,1450,1450,1450,1450,0
|
|
20240527,163600,3523586919,1450,1450,1450,1450,0
|
|
20240527,163500,3523586919,1450,1450,1450,1450,0
|
|
20240527,163400,3523586919,1450,1450,1450,1450,0
|
|
20240527,163300,3523586919,1450,1450,1450,1450,0
|
|
20240527,163200,3523586919,1450,1450,1450,1450,0
|
|
20240527,163100,3523586919,1450,1450,1450,1450,0
|
|
20240527,163000,3523586919,1450,1450,1450,1450,0
|
|
20240527,162900,3523586919,1450,1450,1450,1450,0
|
|
20240527,162800,3523586919,1450,1450,1450,1450,0
|
|
20240527,162700,3523586919,1450,1450,1450,1450,0
|
|
20240527,162600,3523586919,1450,1450,1450,1450,14663
|
|
20240527,162500,3523586919,1450,1450,1450,1450,0
|
|
20240527,162400,3523586919,1450,1450,1450,1450,0
|
|
20240527,162300,3523586919,1450,1450,1450,1450,0
|
|
20240527,162200,3523586919,1450,1450,1450,1450,0
|
|
20240527,162100,3523586919,1450,1450,1450,1450,0
|
|
20240527,162000,3523586919,1450,1450,1450,1450,0
|
|
20240527,161900,3523586919,1450,1450,1450,1450,0
|
|
20240527,161800,3523586919,1450,1450,1450,1450,0
|
|
20240527,161700,3523586919,1450,1450,1450,1450,0
|
|
20240527,161600,3523586919,1450,1450,1450,1450,0
|
|
20240527,161500,3523586919,1450,1450,1450,1450,0
|
|
20240527,161400,3523586919,1450,1450,1450,1450,0
|
|
20240527,161300,3523586919,1450,1450,1450,1450,0
|
|
20240527,161200,3523586919,1450,1450,1450,1450,0
|
|
20240527,161100,3523586919,1450,1450,1450,1450,0
|
|
20240527,161000,3523586919,1450,1450,1450,1450,0
|
|
20240527,160900,3523586919,1450,1450,1450,1450,0
|
|
20240527,160800,3523586919,1450,1450,1450,1450,0
|
|
20240527,160700,3523586919,1450,1450,1450,1450,0
|
|
20240527,160600,3523586919,1450,1450,1450,1450,0
|
|
20240527,160500,3523586919,1450,1450,1450,1450,0
|
|
20240527,160400,3523586919,1450,1450,1450,1450,0
|
|
20240527,160300,3523586919,1450,1450,1450,1450,0
|
|
20240527,160200,3523586919,1450,1450,1450,1450,0
|
|
20240527,160100,3523586919,1450,1450,1450,1450,0
|
|
20240527,160000,3523586919,1450,1450,1450,1450,0
|
|
20240527,155900,3523586919,1450,1450,1450,1450,0
|
|
20240527,155800,3523586919,1450,1450,1450,1450,0
|
|
20240527,155700,3523586919,1450,1450,1450,1450,0
|
|
20240527,155600,3523586919,1450,1450,1450,1450,14663
|
|
20240527,155500,3523586919,1450,1450,1450,1450,0
|
|
20240527,155400,3523586919,1450,1450,1450,1450,0
|
|
20240527,155300,3523586919,1450,1450,1450,1450,0
|
|
20240527,155200,3523586919,1450,1450,1450,1450,0
|
|
20240527,155100,3523586919,1450,1450,1450,1450,0
|
|
20240527,155000,3523586919,1450,1450,1450,1450,0
|
|
20240527,154900,3523586919,1450,1450,1450,1450,0
|
|
20240527,154800,3523586919,1450,1450,1450,1450,0
|
|
20240527,154700,3523586919,1450,1450,1450,1450,0
|
|
20240527,154600,3523586919,1450,1450,1450,1450,0
|
|
20240527,154500,3523586919,1450,1450,1450,1450,0
|
|
20240527,154400,3523586919,1450,1450,1450,1450,0
|
|
20240527,154300,3523586919,1450,1450,1450,1450,0
|
|
20240527,154200,3523586919,1450,1450,1450,1450,0
|
|
20240527,154100,3523586919,1450,1450,1450,1450,0
|
|
20240527,154000,3523586919,1450,1450,1450,1450,0
|
|
20240527,153900,3523586919,1450,1450,1450,1450,0
|
|
20240527,153800,3523586919,1450,1450,1450,1450,0
|
|
20240527,153700,3523586919,1450,1450,1450,1450,0
|
|
20240527,153600,3523586919,1450,1450,1450,1450,0
|
|
20240527,153500,3523586919,1450,1450,1450,1450,0
|
|
20240527,153400,3523586919,1450,1450,1450,1450,0
|
|
20240527,153300,3523586919,1450,1450,1450,1450,0
|
|
20240527,153200,3523586919,1450,1450,1450,1450,0
|
|
20240527,153100,3523586919,1450,1450,1450,1450,0
|
|
20240527,153000,3523586919,1450,1450,1450,1450,14663
|
|
20240527,152900,3502325569,1450,1450,1450,1450,0
|
|
20240527,152800,3502325569,1450,1450,1450,1450,0
|
|
20240527,152700,3502325569,1450,1450,1450,1450,0
|
|
20240527,152600,3502325569,1450,1450,1450,1450,0
|
|
20240527,152500,3502325569,1450,1450,1450,1450,0
|
|
20240527,152400,3502325569,1450,1450,1450,1450,0
|
|
20240527,152300,3502325569,1450,1450,1450,1450,0
|
|
20240527,152200,3502325569,1450,1450,1450,1450,0
|
|
20240527,152100,3502325569,1450,1450,1450,1450,0
|
|
20240527,152000,3502325569,1450,1450,1450,1450,0
|
|
20240527,151900,3502325569,1450,1444,1450,1440,22406
|
|
20240527,151800,3469907618,1444,1440,1446,1440,11867
|
|
20240527,151700,3452757563,1441,1441,1442,1441,14
|
|
20240527,151600,3452737382,1442,1442,1442,1441,414
|
|
20240527,151500,3452140438,1441,1439,1442,1439,2502
|
|
20240527,151400,3448533339,1440,1438,1440,1437,5199
|
|
20240527,151300,3441057318,1438,1438,1438,1438,11
|
|
20240527,151200,3441041500,1438,1437,1438,1437,4705
|
|
20240527,151100,3434278334,1438,1438,1438,1438,0
|
|
20240527,151000,3434278334,1438,1437,1438,1437,302
|
|
20240527,150900,3433844333,1438,1437,1438,1437,4893
|
|
20240527,150800,3426810070,1437,1431,1437,1430,1136
|
|
20240527,150700,3425181785,1431,1437,1437,1431,1461
|
|
20240527,150600,3423090748,1438,1438,1438,1438,496
|
|
20240527,150500,3422377500,1438,1438,1439,1438,2846
|
|
20240527,150400,3418284927,1438,1432,1439,1432,11336
|
|
20240527,150300,3402033752,1432,1427,1432,1427,11
|
|
20240527,150200,3402018005,1432,1432,1432,1427,757
|
|
20240527,150100,3400937631,1433,1431,1433,1427,2511
|
|
20240527,150000,3397346638,1431,1434,1434,1431,1945
|
|
20240527,145900,3394560213,1435,1435,1435,1434,62
|
|
20240527,145800,3394471284,1434,1435,1435,1434,95
|
|
20240527,145700,3394335039,1435,1438,1438,1435,29
|
|
20240527,145600,3394293394,1438,1433,1438,1433,2
|
|
20240527,145500,3394290523,1438,1438,1438,1430,9161
|
|
20240527,145400,3381188570,1430,1433,1434,1430,8836
|
|
20240527,145300,3368539437,1434,1434,1434,1434,22
|
|
20240527,145200,3368507889,1434,1439,1439,1434,94
|
|
20240527,145100,3368373073,1439,1436,1439,1434,6895
|
|
20240527,145000,3358476779,1437,1443,1443,1437,3614
|
|
20240527,144900,3353280757,1443,1440,1443,1440,33
|
|
20240527,144800,3353233198,1443,1441,1443,1440,4314
|
|
20240527,144700,3347018219,1444,1444,1444,1444,740
|
|
20240527,144600,3345949659,1444,1441,1445,1438,14998
|
|
20240527,144500,3324350108,1442,1447,1447,1442,12441
|
|
20240527,144400,3306393137,1447,1444,1447,1444,1578
|
|
20240527,144300,3304112921,1444,1447,1447,1444,377
|
|
20240527,144200,3303568218,1444,1447,1447,1444,705
|
|
20240527,144100,3302549483,1447,1447,1447,1445,110
|
|
20240527,144000,3302390492,1447,1446,1447,1444,3775
|
|
20240527,143900,3296937022,1446,1449,1449,1446,129
|
|
20240527,143800,3296750137,1449,1447,1449,1447,564
|
|
20240527,143700,3295934023,1450,1450,1450,1450,0
|
|
20240527,143600,3295934023,1450,1449,1450,1447,3206
|
|
20240527,143500,3291293913,1449,1453,1457,1449,7643
|
|
20240527,143400,3280206225,1457,1453,1457,1453,2076
|
|
20240527,143300,3277189793,1452,1457,1457,1452,489
|
|
20240527,143200,3276479125,1457,1457,1458,1452,11244
|
|
20240527,143100,3260137459,1458,1458,1458,1458,0
|
|
20240527,143000,3260137459,1458,1457,1458,1456,4814
|
|
20240527,142900,3253127616,1458,1458,1459,1458,1011
|
|
20240527,142800,3251653577,1459,1459,1459,1459,680
|
|
20240527,142700,3250661457,1459,1460,1460,1459,551
|
|
20240527,142600,3249857547,1460,1459,1460,1457,569
|
|
20240527,142500,3249028054,1459,1459,1459,1457,1215
|
|
20240527,142400,3247257321,1459,1459,1459,1457,172
|
|
20240527,142300,3247006397,1460,1461,1461,1457,561
|
|
20240527,142200,3246186841,1456,1462,1462,1456,2752
|
|
20240527,142100,3242167257,1462,1462,1462,1453,367
|
|
20240527,142000,3241630712,1463,1463,1463,1451,304
|
|
20240527,141900,3241186183,1450,1455,1460,1450,13782
|
|
20240527,141800,3221086219,1455,1449,1455,1448,2930
|
|
20240527,141700,3216836909,1449,1449,1449,1449,617
|
|
20240527,141600,3215942876,1451,1451,1451,1451,100
|
|
20240527,141500,3215797776,1451,1450,1451,1450,600
|
|
20240527,141400,3214927182,1451,1450,1451,1450,1095
|
|
20240527,141300,3213339332,1452,1452,1452,1452,0
|
|
20240527,141200,3213339332,1452,1452,1452,1452,281
|
|
20240527,141100,3212931320,1450,1452,1452,1450,1466
|
|
20240527,141000,3210804600,1452,1452,1452,1452,10
|
|
20240527,140900,3210790080,1452,1452,1452,1452,0
|
|
20240527,140800,3210790080,1452,1447,1452,1447,812
|
|
20240527,140700,3209612693,1450,1448,1450,1447,1336
|
|
20240527,140600,3207676498,1448,1446,1448,1446,407
|
|
20240527,140500,3207087857,1446,1444,1446,1444,514
|
|
20240527,140400,3206344641,1444,1444,1444,1444,646
|
|
20240527,140300,3205411817,1446,1444,1446,1444,1651
|
|
20240527,140200,3203027371,1444,1447,1447,1444,2473
|
|
20240527,140100,3199454537,1445,1445,1445,1445,918
|
|
20240527,140000,3198128027,1445,1447,1448,1443,3518
|
|
20240527,135900,3193043138,1450,1450,1450,1447,549
|
|
20240527,135800,3192248696,1452,1447,1452,1447,1473
|
|
20240527,135700,3190117255,1453,1453,1453,1453,22
|
|
20240527,135600,3190085289,1454,1446,1454,1446,14
|
|
20240527,135500,3190064981,1454,1454,1455,1454,204
|
|
20240527,135400,3189768359,1455,1445,1455,1445,2185
|
|
20240527,135300,3186610476,1447,1453,1456,1447,4659
|
|
20240527,135200,3179859342,1453,1453,1453,1453,2790
|
|
20240527,135100,3175805472,1453,1445,1453,1445,1224
|
|
20240527,135000,3174031398,1445,1443,1451,1442,2512
|
|
20240527,134900,3170407521,1443,1442,1443,1442,916
|
|
20240527,134800,3169086228,1442,1453,1453,1442,33305
|
|
20240527,134700,3120914092,1453,1453,1454,1451,10580
|
|
20240527,134600,3105551788,1453,1454,1459,1453,5158
|
|
20240527,134500,3098054546,1454,1455,1460,1454,3313
|
|
20240527,134400,3093236189,1454,1460,1460,1454,2744
|
|
20240527,134300,3089239862,1460,1456,1460,1454,2748
|
|
20240527,134200,3085241698,1460,1457,1460,1455,3033
|
|
20240527,134100,3080827855,1460,1457,1460,1457,1113
|
|
20240527,134000,3079205905,1460,1459,1460,1459,391
|
|
20240527,133900,3078635265,1459,1458,1459,1458,348
|
|
20240527,133800,3078127880,1457,1456,1458,1456,953
|
|
20240527,133700,3076740206,1458,1455,1458,1455,241
|
|
20240527,133600,3076389545,1455,1458,1459,1455,4876
|
|
20240527,133500,3069293657,1456,1459,1460,1456,7179
|
|
20240527,133400,3058834621,1458,1458,1459,1456,3164
|
|
20240527,133300,3054220686,1459,1460,1460,1458,2127
|
|
20240527,133200,3051116763,1460,1459,1460,1459,206
|
|
20240527,133100,3050816156,1458,1467,1467,1458,6428
|
|
20240527,133000,3041418751,1463,1466,1466,1463,2981
|
|
20240527,132900,3037056237,1467,1463,1467,1463,3299
|
|
20240527,132800,3032216844,1463,1467,1467,1463,1004
|
|
20240527,132700,3030747988,1468,1458,1468,1458,1958
|
|
20240527,132600,3027890766,1455,1456,1456,1455,1911
|
|
20240527,132500,3025109060,1457,1457,1458,1457,2626
|
|
20240527,132400,3021282968,1457,1460,1460,1457,3740
|
|
20240527,132300,3015833496,1458,1457,1458,1457,111
|
|
20240527,132200,3015671758,1460,1459,1460,1457,5369
|
|
20240527,132100,3007842336,1460,1464,1464,1460,3504
|
|
20240527,132000,3002723132,1468,1468,1469,1467,1401
|
|
20240527,131900,3000666447,1469,1469,1469,1469,0
|
|
20240527,131800,3000666447,1469,1463,1470,1463,5784
|
|
20240527,131700,2992186791,1463,1460,1463,1460,2221
|
|
20240527,131600,2988943293,1461,1461,1461,1461,0
|
|
20240527,131500,2988943293,1461,1461,1461,1459,3052
|
|
20240527,131400,2984484421,1461,1461,1461,1460,187
|
|
20240527,131300,2984211244,1458,1461,1461,1458,3907
|
|
20240527,131200,2978509473,1462,1461,1463,1461,233
|
|
20240527,131100,2978169048,1463,1459,1463,1458,811
|
|
20240527,131000,2976985040,1459,1463,1463,1459,35
|
|
20240527,130900,2976933863,1463,1458,1463,1458,10131
|
|
20240527,130800,2962152824,1457,1457,1458,1457,88
|
|
20240527,130700,2962024607,1457,1455,1457,1455,3595
|
|
20240527,130600,2956792754,1457,1455,1458,1455,594
|
|
20240527,130500,2955928479,1458,1458,1458,1458,1643
|
|
20240527,130400,2953532985,1458,1458,1458,1458,1907
|
|
20240527,130300,2950752579,1459,1453,1459,1453,2866
|
|
20240527,130200,2946572738,1452,1452,1452,1452,108
|
|
20240527,130100,2946415922,1452,1453,1453,1452,810
|
|
20240527,130000,2945239114,1453,1453,1453,1453,3649
|
|
20240527,125900,2939937117,1454,1456,1459,1454,1955
|
|
20240527,125800,2937092333,1459,1459,1459,1459,0
|
|
20240527,125700,2937092333,1459,1456,1459,1454,4647
|
|
20240527,125600,2930333905,1455,1455,1459,1455,1733
|
|
20240527,125500,2927810763,1455,1459,1463,1455,7313
|
|
20240527,125400,2917153257,1459,1463,1464,1459,16166
|
|
20240527,125300,2893540168,1464,1469,1469,1464,24152
|
|
20240527,125200,2858110788,1470,1472,1475,1470,3277
|
|
20240527,125100,2853290044,1472,1476,1476,1472,2185
|
|
20240527,125000,2850073679,1476,1475,1477,1472,2227
|
|
20240527,124900,2846792327,1475,1477,1477,1475,4639
|
|
20240527,124800,2839948559,1476,1477,1479,1476,2671
|
|
20240527,124700,2836003789,1480,1481,1481,1480,17
|
|
20240527,124600,2835978628,1481,1480,1481,1478,3731
|
|
20240527,124500,2830457098,1481,1475,1484,1475,33627
|
|
20240527,124400,2780737061,1472,1474,1474,1472,4113
|
|
20240527,124300,2774674641,1472,1475,1475,1472,804
|
|
20240527,124200,2773488744,1472,1474,1475,1470,1075
|
|
20240527,124100,2771906161,1475,1474,1476,1474,6976
|
|
20240527,124000,2761615225,1474,1475,1475,1472,535
|
|
20240527,123900,2760827387,1475,1477,1477,1472,114
|
|
20240527,123800,2760659114,1477,1477,1478,1477,2877
|
|
20240527,123700,2756409286,1477,1467,1477,1466,25579
|
|
20240527,123600,2718820621,1467,1469,1469,1467,2075
|
|
20240527,123500,2715773818,1466,1466,1466,1466,449
|
|
20240527,123400,2715115584,1465,1466,1467,1465,5589
|
|
20240527,123300,2706922429,1466,1470,1470,1466,1499
|
|
20240527,123200,2704720495,1470,1465,1471,1464,332
|
|
20240527,123100,2704234175,1463,1471,1471,1463,2650
|
|
20240527,123000,2700354556,1471,1464,1471,1463,2221
|
|
20240527,122900,2697102246,1464,1473,1476,1463,5013
|
|
20240527,122800,2689725699,1473,1476,1477,1470,13889
|
|
20240527,122700,2669259066,1476,1476,1479,1475,14066
|
|
20240527,122600,2648478691,1476,1476,1476,1475,5453
|
|
20240527,122500,2640432957,1476,1471,1476,1471,7330
|
|
20240527,122400,2629632861,1471,1471,1471,1470,4179
|
|
20240527,122300,2623487102,1471,1465,1471,1464,1397
|
|
20240527,122200,2621439714,1471,1472,1472,1463,4328
|
|
20240527,122100,2615078024,1473,1471,1474,1467,3732
|
|
20240527,122000,2609598562,1471,1468,1472,1463,6960
|
|
20240527,121900,2599374213,1468,1457,1468,1457,3770
|
|
20240527,121800,2593855349,1462,1462,1462,1453,428
|
|
20240527,121700,2593232513,1453,1460,1463,1453,3445
|
|
20240527,121600,2588199053,1449,1462,1462,1449,6398
|
|
20240527,121500,2578901616,1462,1463,1465,1462,4464
|
|
20240527,121400,2572369220,1462,1462,1462,1460,3336
|
|
20240527,121300,2567495126,1462,1455,1462,1455,7153
|
|
20240527,121200,2557054305,1455,1457,1457,1453,1886
|
|
20240527,121100,2554311145,1457,1456,1457,1456,79
|
|
20240527,121000,2554196091,1461,1464,1464,1455,3835
|
|
20240527,120900,2548612747,1458,1458,1466,1457,10301
|
|
20240527,120800,2533587951,1458,1465,1477,1457,25113
|
|
20240527,120700,2496783038,1465,1453,1466,1451,22958
|
|
20240527,120600,2463279280,1453,1454,1457,1450,17583
|
|
20240527,120500,2437734451,1458,1452,1459,1450,18072
|
|
20240527,120400,2411439695,1451,1450,1452,1450,2021
|
|
20240527,120300,2408507921,1450,1445,1450,1445,3570
|
|
20240527,120200,2403341335,1448,1448,1448,1445,1574
|
|
20240527,120100,2401063613,1445,1448,1448,1445,754
|
|
20240527,120000,2399971911,1448,1444,1448,1444,1048
|
|
20240527,115900,2398456476,1446,1445,1446,1443,873
|
|
20240527,115800,2397194423,1445,1446,1446,1438,1839
|
|
20240527,115700,2394537047,1438,1446,1449,1438,503
|
|
20240527,115600,2393809722,1446,1454,1456,1434,6550
|
|
20240527,115500,2384375247,1456,1445,1457,1445,8229
|
|
20240527,115400,2372452871,1438,1442,1447,1438,3060
|
|
20240527,115300,2368033595,1442,1437,1442,1437,1631
|
|
20240527,115200,2365684632,1437,1428,1437,1425,5304
|
|
20240527,115100,2358097939,1428,1435,1435,1428,24
|
|
20240527,115000,2358063506,1438,1441,1441,1426,2403
|
|
20240527,114900,2354625072,1441,1434,1442,1434,22079
|
|
20240527,114800,2322825581,1435,1430,1437,1430,633
|
|
20240527,114700,2321918821,1430,1432,1432,1430,420
|
|
20240527,114600,2321318059,1432,1431,1432,1431,889
|
|
20240527,114500,2320045395,1432,1423,1432,1422,2457
|
|
20240527,114400,2316547607,1432,1430,1432,1421,1393
|
|
20240527,114300,2314554072,1430,1428,1430,1420,7134
|
|
20240527,114200,2304398767,1428,1431,1432,1423,2525
|
|
20240527,114100,2300793868,1431,1418,1431,1418,46870
|
|
20240527,114000,2234072512,1415,1416,1419,1414,4544
|
|
20240527,113900,2227642751,1422,1424,1424,1414,852
|
|
20240527,113800,2226430910,1414,1420,1426,1412,21262
|
|
20240527,113700,2196330510,1420,1443,1443,1405,91303
|
|
20240527,113600,2066675412,1440,1438,1443,1434,12063
|
|
20240527,113500,2049308976,1435,1441,1441,1433,11250
|
|
20240527,113400,2033133747,1436,1448,1448,1432,37306
|
|
20240527,113300,1979418295,1447,1465,1465,1440,55216
|
|
20240527,113200,1899442622,1465,1473,1498,1447,168364
|
|
20240527,113100,1651266031,1485,1438,1485,1438,68273
|
|
20240527,113000,1551971439,1438,1438,1438,1436,1557
|
|
20240527,112900,1549734226,1438,1435,1438,1432,10870
|
|
20240527,112800,1534123695,1438,1435,1439,1434,10779
|
|
20240527,112700,1518636693,1434,1428,1434,1428,18443
|
|
20240527,112600,1492214900,1429,1425,1429,1425,3232
|
|
20240527,112500,1487605705,1425,1425,1425,1424,306
|
|
20240527,112400,1487169696,1425,1425,1425,1420,545
|
|
20240527,112300,1486393664,1425,1424,1425,1424,1645
|
|
20240527,112200,1484050119,1424,1425,1425,1424,835
|
|
20240527,112100,1482861015,1425,1426,1426,1417,454
|
|
20240527,112000,1482216269,1426,1420,1426,1420,543
|
|
20240527,111900,1481445203,1420,1416,1420,1416,10373
|
|
20240527,111800,1466749395,1416,1412,1416,1412,11
|
|
20240527,111700,1466733823,1416,1416,1416,1416,200
|
|
20240527,111600,1466450623,1416,1416,1416,1416,100
|
|
20240527,111500,1466309023,1417,1417,1417,1417,0
|
|
20240527,111400,1466309023,1417,1409,1417,1405,12614
|
|
20240527,111300,1448525514,1409,1409,1409,1409,0
|
|
20240527,111200,1448525514,1409,1409,1409,1409,4
|
|
20240527,111100,1448519878,1409,1409,1409,1409,203
|
|
20240527,111000,1448233851,1403,1407,1407,1403,6
|
|
20240527,110900,1448225421,1409,1403,1409,1403,361
|
|
20240527,110800,1447716781,1409,1402,1409,1402,144
|
|
20240527,110700,1447514872,1403,1403,1403,1403,2000
|
|
20240527,110600,1444708872,1409,1409,1409,1409,45
|
|
20240527,110500,1444645467,1403,1403,1409,1403,1031
|
|
20240527,110400,1443198968,1409,1403,1409,1402,931
|
|
20240527,110300,1441893659,1402,1409,1409,1402,1885
|
|
20240527,110200,1439250398,1403,1409,1409,1403,1211
|
|
20240527,110100,1437550313,1409,1403,1409,1403,552
|
|
20240527,110000,1436775639,1409,1408,1409,1402,160
|
|
20240527,105900,1436550705,1408,1403,1408,1403,268
|
|
20240527,105800,1436174696,1402,1403,1403,1402,12
|
|
20240527,105700,1436157866,1409,1409,1409,1409,0
|
|
20240527,105600,1436157866,1409,1409,1409,1409,751
|
|
20240527,105500,1435099707,1409,1409,1409,1402,44
|
|
20240527,105400,1435038005,1403,1403,1403,1403,2001
|
|
20240527,105300,1432230602,1409,1408,1409,1402,17175
|
|
20240527,105200,1408085070,1408,1407,1408,1407,1566
|
|
20240527,105100,1405880854,1407,1407,1409,1407,2659
|
|
20240527,105000,1402139447,1402,1414,1414,1402,16859
|
|
20240527,104900,1378479733,1407,1407,1407,1407,4
|
|
20240527,104800,1378474105,1414,1406,1414,1406,8
|
|
20240527,104700,1378462849,1406,1408,1408,1406,13472
|
|
20240527,104600,1359512011,1414,1415,1415,1409,13671
|
|
20240527,104500,1340228322,1415,1417,1420,1415,1226
|
|
20240527,104400,1338492875,1418,1421,1421,1418,2411
|
|
20240527,104300,1335069706,1426,1422,1426,1421,1575
|
|
20240527,104200,1332830053,1428,1427,1428,1422,833
|
|
20240527,104100,1331642914,1426,1430,1430,1426,832
|
|
20240527,104000,1330456030,1430,1430,1430,1424,1470
|
|
20240527,103900,1328359930,1424,1424,1430,1424,2067
|
|
20240527,103800,1325416492,1430,1430,1433,1424,6048
|
|
20240527,103700,1316758364,1424,1422,1430,1422,1578
|
|
20240527,103600,1314509863,1420,1415,1420,1414,5456
|
|
20240527,103500,1306770641,1408,1415,1416,1407,1204
|
|
20240527,103400,1305074664,1414,1414,1414,1414,2390
|
|
20240527,103300,1301695204,1413,1414,1414,1407,410
|
|
20240527,103200,1301115474,1414,1414,1414,1414,1
|
|
20240527,103100,1301114060,1415,1415,1415,1415,0
|
|
20240527,103000,1301114060,1415,1411,1415,1408,221
|
|
20240527,102900,1300802651,1412,1409,1412,1409,6941
|
|
20240527,102800,1291018697,1409,1409,1409,1409,2
|
|
20240527,102700,1291015879,1410,1411,1411,1410,13
|
|
20240527,102600,1290997548,1402,1402,1410,1402,710
|
|
20240527,102500,1289998837,1402,1402,1402,1402,886
|
|
20240527,102400,1288756665,1402,1402,1402,1402,458
|
|
20240527,102300,1288114549,1402,1408,1408,1402,29
|
|
20240527,102200,1288073885,1408,1402,1408,1402,1782
|
|
20240527,102100,1285573373,1402,1402,1402,1402,1196
|
|
20240527,102000,1283896581,1402,1405,1405,1402,1694
|
|
20240527,101900,1281519203,1408,1410,1410,1408,18
|
|
20240527,101800,1281493843,1404,1411,1411,1404,1017
|
|
20240527,101700,1280064944,1412,1407,1412,1405,3002
|
|
20240527,101600,1275844206,1407,1407,1407,1407,1
|
|
20240527,101500,1275842799,1412,1407,1412,1407,33
|
|
20240527,101400,1275796293,1410,1406,1412,1406,352
|
|
20240527,101300,1275299277,1412,1409,1412,1406,1667
|
|
20240527,101200,1272952598,1409,1412,1412,1406,10103
|
|
20240527,101100,1258733532,1409,1411,1412,1409,924
|
|
20240527,101000,1257429669,1410,1409,1411,1409,226
|
|
20240527,100900,1257111079,1412,1412,1412,1408,1640
|
|
20240527,100800,1254801907,1407,1411,1412,1407,21243
|
|
20240527,100700,1224873494,1412,1417,1417,1412,1490
|
|
20240527,100600,1222769053,1417,1418,1418,1412,9747
|
|
20240527,100500,1208958548,1418,1423,1423,1418,7483
|
|
20240527,100400,1198319317,1424,1433,1435,1424,12154
|
|
20240527,100300,1180974360,1433,1434,1434,1426,1812
|
|
20240527,100200,1178379872,1435,1435,1435,1425,4
|
|
20240527,100100,1178374142,1425,1431,1440,1423,9948
|
|
20240527,100000,1164113761,1424,1430,1432,1418,9809
|
|
20240527,095900,1150116104,1426,1422,1429,1422,3779
|
|
20240527,095800,1144724392,1420,1418,1420,1418,13161
|
|
20240527,095700,1126051223,1419,1411,1419,1408,26618
|
|
20240527,095600,1088344648,1414,1415,1415,1414,15
|
|
20240527,095500,1088323430,1415,1415,1416,1408,5653
|
|
20240527,095400,1080323769,1415,1407,1415,1403,913
|
|
20240527,095300,1079040733,1417,1416,1417,1416,300
|
|
20240527,095200,1078615764,1417,1416,1417,1416,331
|
|
20240527,095100,1078147032,1417,1419,1419,1400,9020
|
|
20240527,095000,1065462798,1419,1419,1419,1418,43
|
|
20240527,094900,1065401791,1419,1419,1419,1411,455
|
|
20240527,094800,1064756304,1419,1416,1419,1408,2430
|
|
20240527,094700,1061314711,1416,1408,1416,1408,9469
|
|
20240527,094600,1047961484,1408,1400,1408,1400,6801
|
|
20240527,094500,1038440004,1409,1398,1409,1392,18301
|
|
20240527,094400,1012797534,1397,1388,1397,1388,2869
|
|
20240527,094300,1008800320,1388,1397,1397,1388,9862
|
|
20240527,094200,995095001,1397,1391,1397,1390,9488
|
|
20240527,094100,981906644,1398,1398,1398,1390,2102
|
|
20240527,094000,978982739,1390,1392,1400,1390,9248
|
|
20240527,093900,966110815,1392,1390,1400,1390,4224
|
|
20240527,093800,960217779,1395,1390,1395,1390,1285
|
|
20240527,093700,958431594,1388,1390,1399,1388,5633
|
|
20240527,093600,950609983,1389,1387,1400,1387,5045
|
|
20240527,093500,943598120,1386,1390,1392,1386,5961
|
|
20240527,093400,935318267,1390,1393,1400,1390,15277
|
|
20240527,093300,914063367,1400,1393,1400,1392,681
|
|
20240527,093200,913112364,1400,1398,1400,1391,12606
|
|
20240527,093100,895520273,1400,1407,1407,1400,6881
|
|
20240527,093000,885877573,1407,1407,1407,1406,5171
|
|
20240527,092900,878602376,1407,1406,1409,1400,12561
|
|
20240527,092800,860972600,1406,1400,1406,1400,790
|
|
20240527,092700,859863399,1405,1400,1405,1393,4419
|
|
20240527,092600,853675961,1400,1405,1405,1393,2042
|
|
20240527,092500,850825536,1404,1391,1404,1387,5458
|
|
20240527,092400,843231815,1391,1389,1391,1387,9541
|
|
20240527,092300,829994921,1391,1393,1393,1387,2658
|
|
20240527,092200,826293891,1393,1385,1394,1385,5518
|
|
20240527,092100,818642410,1383,1387,1387,1383,3658
|
|
20240527,092000,813575326,1387,1388,1396,1386,4276
|
|
20240527,091900,807646441,1388,1399,1406,1388,6116
|
|
20240527,091800,799108441,1407,1386,1411,1386,8317
|
|
20240527,091700,787491567,1386,1379,1386,1375,27806
|
|
20240527,091600,749223385,1377,1389,1389,1376,62984
|
|
20240527,091500,662024460,1389,1391,1396,1389,9785
|
|
20240527,091400,648424389,1390,1390,1408,1389,6470
|
|
20240527,091300,639425847,1390,1387,1397,1385,19657
|
|
20240527,091200,612103328,1388,1416,1416,1387,66957
|
|
20240527,091100,518325133,1410,1411,1417,1410,12179
|
|
20240527,091000,501121931,1409,1405,1411,1404,9910
|
|
20240527,090900,487183019,1404,1411,1411,1402,28437
|
|
20240527,090800,447210115,1411,1432,1433,1411,54902
|
|
20240527,090700,369448475,1423,1424,1433,1423,12702
|
|
20240527,090600,351332493,1430,1435,1442,1425,25639
|
|
20240527,090500,314608569,1442,1446,1449,1435,21356
|
|
20240527,090400,283858348,1445,1442,1449,1430,29929
|
|
20240527,090300,240629411,1445,1430,1446,1427,47881
|
|
20240527,090200,171893953,1423,1420,1430,1420,8244
|
|
20240527,090100,160176288,1421,1423,1423,1405,77152
|
|
20240527,090000,50794881,1437,1430,1445,1423,34413
|