599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,185600,2429407850,1402,1402,1402,1402,12252
|
|
20240528,185500,2429407850,1402,1402,1402,1402,0
|
|
20240528,185400,2429407850,1402,1402,1402,1402,0
|
|
20240528,185300,2429407850,1402,1402,1402,1402,0
|
|
20240528,185200,2429407850,1402,1402,1402,1402,0
|
|
20240528,185100,2429407850,1402,1402,1402,1402,0
|
|
20240528,185000,2429407850,1402,1402,1402,1402,0
|
|
20240528,184900,2429407850,1402,1402,1402,1402,0
|
|
20240528,184800,2429407850,1402,1402,1402,1402,0
|
|
20240528,184700,2429407850,1402,1402,1402,1402,0
|
|
20240528,184600,2429407850,1402,1402,1402,1402,0
|
|
20240528,184500,2429407850,1402,1402,1402,1402,0
|
|
20240528,184400,2429407850,1402,1402,1402,1402,0
|
|
20240528,184300,2429407850,1402,1402,1402,1402,0
|
|
20240528,184200,2429407850,1402,1402,1402,1402,0
|
|
20240528,184100,2429407850,1402,1402,1402,1402,0
|
|
20240528,184000,2429407850,1402,1402,1402,1402,0
|
|
20240528,183900,2429407850,1402,1402,1402,1402,0
|
|
20240528,183800,2429407850,1402,1402,1402,1402,0
|
|
20240528,183700,2429407850,1402,1402,1402,1402,0
|
|
20240528,183600,2429407850,1402,1402,1402,1402,0
|
|
20240528,183500,2429407850,1402,1402,1402,1402,0
|
|
20240528,183400,2429407850,1402,1402,1402,1402,0
|
|
20240528,183300,2429407850,1402,1402,1402,1402,0
|
|
20240528,183200,2429407850,1402,1402,1402,1402,0
|
|
20240528,183100,2429407850,1402,1402,1402,1402,0
|
|
20240528,183000,2429407850,1402,1402,1402,1402,0
|
|
20240528,182900,2429407850,1402,1402,1402,1402,0
|
|
20240528,182800,2429407850,1402,1402,1402,1402,0
|
|
20240528,182700,2429407850,1402,1402,1402,1402,0
|
|
20240528,182600,2429407850,1402,1402,1402,1402,12252
|
|
20240528,182500,2429407850,1402,1402,1402,1402,0
|
|
20240528,182400,2429407850,1402,1402,1402,1402,0
|
|
20240528,182300,2429407850,1402,1402,1402,1402,0
|
|
20240528,182200,2429407850,1402,1402,1402,1402,0
|
|
20240528,182100,2429407850,1402,1402,1402,1402,0
|
|
20240528,182000,2429407850,1402,1402,1402,1402,0
|
|
20240528,181900,2429407850,1402,1402,1402,1402,0
|
|
20240528,181800,2429407850,1402,1402,1402,1402,0
|
|
20240528,181700,2429407850,1402,1402,1402,1402,0
|
|
20240528,181600,2429407850,1402,1402,1402,1402,0
|
|
20240528,181500,2429407850,1402,1402,1402,1402,0
|
|
20240528,181400,2429407850,1402,1402,1402,1402,0
|
|
20240528,181300,2429407850,1402,1402,1402,1402,0
|
|
20240528,181200,2429407850,1402,1402,1402,1402,0
|
|
20240528,181100,2429407850,1402,1402,1402,1402,0
|
|
20240528,181000,2429407850,1402,1402,1402,1402,0
|
|
20240528,180900,2429407850,1402,1402,1402,1402,0
|
|
20240528,180800,2429407850,1402,1402,1402,1402,0
|
|
20240528,180700,2429407850,1402,1402,1402,1402,0
|
|
20240528,180600,2429407850,1402,1402,1402,1402,0
|
|
20240528,180500,2429407850,1402,1402,1402,1402,0
|
|
20240528,180400,2429407850,1402,1402,1402,1402,0
|
|
20240528,180300,2429407850,1402,1402,1402,1402,0
|
|
20240528,180200,2429407850,1402,1402,1402,1402,0
|
|
20240528,180100,2429407850,1402,1402,1402,1402,0
|
|
20240528,180000,2429407850,1402,1402,1402,1402,0
|
|
20240528,175900,2429407850,1402,1402,1402,1402,0
|
|
20240528,175800,2429407850,1402,1402,1402,1402,0
|
|
20240528,175700,2429407850,1402,1402,1402,1402,0
|
|
20240528,175600,2429407850,1402,1402,1402,1402,12252
|
|
20240528,175500,2429407850,1402,1402,1402,1402,0
|
|
20240528,175400,2429407850,1402,1402,1402,1402,0
|
|
20240528,175300,2429407850,1402,1402,1402,1402,0
|
|
20240528,175200,2429407850,1402,1402,1402,1402,0
|
|
20240528,175100,2429407850,1402,1402,1402,1402,0
|
|
20240528,175000,2429407850,1402,1402,1402,1402,0
|
|
20240528,174900,2429407850,1402,1402,1402,1402,0
|
|
20240528,174800,2429407850,1402,1402,1402,1402,0
|
|
20240528,174700,2429407850,1402,1402,1402,1402,0
|
|
20240528,174600,2429407850,1402,1402,1402,1402,0
|
|
20240528,174500,2429407850,1402,1402,1402,1402,0
|
|
20240528,174400,2429407850,1402,1402,1402,1402,0
|
|
20240528,174300,2429407850,1402,1402,1402,1402,0
|
|
20240528,174200,2429407850,1402,1402,1402,1402,0
|
|
20240528,174100,2429407850,1402,1402,1402,1402,0
|
|
20240528,174000,2429407850,1402,1402,1402,1402,0
|
|
20240528,173900,2429407850,1402,1402,1402,1402,0
|
|
20240528,173800,2429407850,1402,1402,1402,1402,0
|
|
20240528,173700,2429407850,1402,1402,1402,1402,0
|
|
20240528,173600,2429407850,1402,1402,1402,1402,0
|
|
20240528,173500,2429407850,1402,1402,1402,1402,0
|
|
20240528,173400,2429407850,1402,1402,1402,1402,0
|
|
20240528,173300,2429407850,1402,1402,1402,1402,0
|
|
20240528,173200,2429407850,1402,1402,1402,1402,0
|
|
20240528,173100,2429407850,1402,1402,1402,1402,0
|
|
20240528,173000,2429407850,1402,1402,1402,1402,0
|
|
20240528,172900,2429407850,1402,1402,1402,1402,0
|
|
20240528,172800,2429407850,1402,1402,1402,1402,0
|
|
20240528,172700,2429407850,1402,1402,1402,1402,0
|
|
20240528,172600,2429407850,1402,1402,1402,1402,12252
|
|
20240528,172500,2429407850,1402,1402,1402,1402,0
|
|
20240528,172400,2429407850,1402,1402,1402,1402,0
|
|
20240528,172300,2429407850,1402,1402,1402,1402,0
|
|
20240528,172200,2429407850,1402,1402,1402,1402,0
|
|
20240528,172100,2429407850,1402,1402,1402,1402,0
|
|
20240528,172000,2429407850,1402,1402,1402,1402,0
|
|
20240528,171900,2429407850,1402,1402,1402,1402,0
|
|
20240528,171800,2429407850,1402,1402,1402,1402,0
|
|
20240528,171700,2429407850,1402,1402,1402,1402,0
|
|
20240528,171600,2429407850,1402,1402,1402,1402,0
|
|
20240528,171500,2429407850,1402,1402,1402,1402,0
|
|
20240528,171400,2429407850,1402,1402,1402,1402,0
|
|
20240528,171300,2429407850,1402,1402,1402,1402,0
|
|
20240528,171200,2429407850,1402,1402,1402,1402,0
|
|
20240528,171100,2429407850,1402,1402,1402,1402,0
|
|
20240528,171000,2429407850,1402,1402,1402,1402,0
|
|
20240528,170900,2429407850,1402,1402,1402,1402,0
|
|
20240528,170800,2429407850,1402,1402,1402,1402,0
|
|
20240528,170700,2429407850,1402,1402,1402,1402,0
|
|
20240528,170600,2429407850,1402,1402,1402,1402,0
|
|
20240528,170500,2429407850,1402,1402,1402,1402,0
|
|
20240528,170400,2429407850,1402,1402,1402,1402,0
|
|
20240528,170300,2429407850,1402,1402,1402,1402,0
|
|
20240528,170200,2429407850,1402,1402,1402,1402,0
|
|
20240528,170100,2429407850,1402,1402,1402,1402,0
|
|
20240528,170000,2429407850,1402,1402,1402,1402,0
|
|
20240528,165900,2429407850,1402,1402,1402,1402,0
|
|
20240528,165800,2429407850,1402,1402,1402,1402,0
|
|
20240528,165700,2429407850,1402,1402,1402,1402,0
|
|
20240528,165600,2429407850,1402,1402,1402,1402,12252
|
|
20240528,165500,2429407850,1402,1402,1402,1402,0
|
|
20240528,165400,2429407850,1402,1402,1402,1402,0
|
|
20240528,165300,2429407850,1402,1402,1402,1402,0
|
|
20240528,165200,2429407850,1402,1402,1402,1402,0
|
|
20240528,165100,2429407850,1402,1402,1402,1402,0
|
|
20240528,165000,2429407850,1402,1402,1402,1402,0
|
|
20240528,164900,2429407850,1402,1402,1402,1402,0
|
|
20240528,164800,2429407850,1402,1402,1402,1402,0
|
|
20240528,164700,2429407850,1402,1402,1402,1402,0
|
|
20240528,164600,2429407850,1402,1402,1402,1402,0
|
|
20240528,164500,2429407850,1402,1402,1402,1402,0
|
|
20240528,164400,2429407850,1402,1402,1402,1402,0
|
|
20240528,164300,2429407850,1402,1402,1402,1402,0
|
|
20240528,164200,2429407850,1402,1402,1402,1402,0
|
|
20240528,164100,2429407850,1402,1402,1402,1402,0
|
|
20240528,164000,2429407850,1402,1402,1402,1402,0
|
|
20240528,163900,2429407850,1402,1402,1402,1402,0
|
|
20240528,163800,2429407850,1402,1402,1402,1402,0
|
|
20240528,163700,2429407850,1402,1402,1402,1402,0
|
|
20240528,163600,2429407850,1402,1402,1402,1402,0
|
|
20240528,163500,2429407850,1402,1402,1402,1402,0
|
|
20240528,163400,2429407850,1402,1402,1402,1402,0
|
|
20240528,163300,2429407850,1402,1402,1402,1402,0
|
|
20240528,163200,2429407850,1402,1402,1402,1402,0
|
|
20240528,163100,2429407850,1402,1402,1402,1402,0
|
|
20240528,163000,2429407850,1402,1402,1402,1402,0
|
|
20240528,162900,2429407850,1402,1402,1402,1402,0
|
|
20240528,162800,2429407850,1402,1402,1402,1402,0
|
|
20240528,162700,2429407850,1402,1402,1402,1402,0
|
|
20240528,162600,2429407850,1402,1402,1402,1402,12252
|
|
20240528,162500,2429407850,1402,1402,1402,1402,0
|
|
20240528,162400,2429407850,1402,1402,1402,1402,0
|
|
20240528,162300,2429407850,1402,1402,1402,1402,0
|
|
20240528,162200,2429407850,1402,1402,1402,1402,0
|
|
20240528,162100,2429407850,1402,1402,1402,1402,0
|
|
20240528,162000,2429407850,1402,1402,1402,1402,0
|
|
20240528,161900,2429407850,1402,1402,1402,1402,0
|
|
20240528,161800,2429407850,1402,1402,1402,1402,0
|
|
20240528,161700,2429407850,1402,1402,1402,1402,0
|
|
20240528,161600,2429407850,1402,1402,1402,1402,0
|
|
20240528,161500,2429407850,1402,1402,1402,1402,0
|
|
20240528,161400,2429407850,1402,1402,1402,1402,0
|
|
20240528,161300,2429407850,1402,1402,1402,1402,0
|
|
20240528,161200,2429407850,1402,1402,1402,1402,0
|
|
20240528,161100,2429407850,1402,1402,1402,1402,0
|
|
20240528,161000,2429407850,1402,1402,1402,1402,0
|
|
20240528,160900,2429407850,1402,1402,1402,1402,0
|
|
20240528,160800,2429407850,1402,1402,1402,1402,0
|
|
20240528,160700,2429407850,1402,1402,1402,1402,0
|
|
20240528,160600,2429407850,1402,1402,1402,1402,0
|
|
20240528,160500,2429407850,1402,1402,1402,1402,0
|
|
20240528,160400,2429407850,1402,1402,1402,1402,0
|
|
20240528,160300,2429407850,1402,1402,1402,1402,0
|
|
20240528,160200,2429407850,1402,1402,1402,1402,0
|
|
20240528,160100,2429407850,1402,1402,1402,1402,0
|
|
20240528,160000,2429407850,1402,1402,1402,1402,0
|
|
20240528,155900,2429407850,1402,1402,1402,1402,0
|
|
20240528,155800,2429407850,1402,1402,1402,1402,0
|
|
20240528,155700,2429407850,1402,1402,1402,1402,0
|
|
20240528,155600,2429407850,1402,1402,1402,1402,12252
|
|
20240528,155500,2429407850,1402,1402,1402,1402,0
|
|
20240528,155400,2429407850,1402,1402,1402,1402,0
|
|
20240528,155300,2429407850,1402,1402,1402,1402,0
|
|
20240528,155200,2429407850,1402,1402,1402,1402,0
|
|
20240528,155100,2429407850,1402,1402,1402,1402,0
|
|
20240528,155000,2429407850,1402,1402,1402,1402,0
|
|
20240528,154900,2429407850,1402,1402,1402,1402,0
|
|
20240528,154800,2429407850,1402,1402,1402,1402,0
|
|
20240528,154700,2429407850,1402,1402,1402,1402,0
|
|
20240528,154600,2429407850,1402,1402,1402,1402,0
|
|
20240528,154500,2429407850,1402,1402,1402,1402,0
|
|
20240528,154400,2429407850,1402,1402,1402,1402,0
|
|
20240528,154300,2429407850,1402,1402,1402,1402,0
|
|
20240528,154200,2429407850,1402,1402,1402,1402,0
|
|
20240528,154100,2429407850,1402,1402,1402,1402,0
|
|
20240528,154000,2429407850,1402,1402,1402,1402,0
|
|
20240528,153900,2429407850,1402,1402,1402,1402,0
|
|
20240528,153800,2429407850,1402,1402,1402,1402,0
|
|
20240528,153700,2429407850,1402,1402,1402,1402,0
|
|
20240528,153600,2429407850,1402,1402,1402,1402,0
|
|
20240528,153500,2429407850,1402,1402,1402,1402,0
|
|
20240528,153400,2429407850,1402,1402,1402,1402,0
|
|
20240528,153300,2429407850,1402,1402,1402,1402,0
|
|
20240528,153200,2429407850,1402,1402,1402,1402,0
|
|
20240528,153100,2429407850,1402,1402,1402,1402,0
|
|
20240528,153000,2429407850,1402,1402,1402,1402,12252
|
|
20240528,152900,2412230546,1402,1402,1402,1402,0
|
|
20240528,152800,2412230546,1402,1402,1402,1402,0
|
|
20240528,152700,2412230546,1402,1402,1402,1402,0
|
|
20240528,152600,2412230546,1402,1402,1402,1402,0
|
|
20240528,152500,2412230546,1402,1402,1402,1402,0
|
|
20240528,152400,2412230546,1402,1402,1402,1402,0
|
|
20240528,152300,2412230546,1402,1402,1402,1402,0
|
|
20240528,152200,2412230546,1402,1402,1402,1402,0
|
|
20240528,152100,2412230546,1402,1402,1402,1402,0
|
|
20240528,152000,2412230546,1402,1402,1402,1402,0
|
|
20240528,151900,2412230546,1402,1399,1402,1392,4575
|
|
20240528,151800,2405830938,1399,1391,1399,1390,5354
|
|
20240528,151700,2398364268,1391,1387,1391,1386,7485
|
|
20240528,151600,2387963561,1387,1385,1387,1385,5083
|
|
20240528,151500,2380919625,1386,1388,1388,1386,7719
|
|
20240528,151400,2370214142,1389,1389,1389,1388,5995
|
|
20240528,151300,2361889715,1390,1392,1392,1390,5361
|
|
20240528,151200,2354435351,1392,1393,1393,1392,1071
|
|
20240528,151100,2352944516,1392,1393,1393,1392,3627
|
|
20240528,151000,2347894015,1393,1393,1393,1392,1679
|
|
20240528,150900,2345555268,1392,1397,1397,1392,16641
|
|
20240528,150800,2322366679,1398,1399,1399,1398,1741
|
|
20240528,150700,2319932751,1399,1399,1399,1399,69
|
|
20240528,150600,2319836220,1399,1402,1402,1399,4277
|
|
20240528,150500,2313846258,1403,1403,1403,1403,1548
|
|
20240528,150400,2311674414,1403,1403,1403,1403,40
|
|
20240528,150300,2311618294,1404,1404,1404,1404,2565
|
|
20240528,150200,2308017034,1400,1402,1402,1400,2248
|
|
20240528,150100,2304867214,1402,1400,1402,1400,170
|
|
20240528,150000,2304629212,1400,1400,1400,1400,20
|
|
20240528,145900,2304601212,1400,1400,1400,1400,0
|
|
20240528,145800,2304601212,1400,1400,1400,1399,510
|
|
20240528,145700,2303887661,1400,1400,1400,1400,1
|
|
20240528,145600,2303886261,1398,1401,1401,1398,1220
|
|
20240528,145500,2302180426,1401,1401,1401,1401,174
|
|
20240528,145400,2301936652,1401,1401,1401,1401,289
|
|
20240528,145300,2301531763,1401,1402,1402,1398,1765
|
|
20240528,145200,2299059988,1404,1403,1404,1402,2615
|
|
20240528,145100,2295389078,1404,1404,1404,1404,2000
|
|
20240528,145000,2292581078,1404,1405,1405,1404,175
|
|
20240528,144900,2292335328,1405,1405,1405,1400,601
|
|
20240528,144800,2291491423,1405,1405,1405,1405,915
|
|
20240528,144700,2290205848,1405,1405,1405,1405,3
|
|
20240528,144600,2290201633,1406,1406,1406,1393,2931
|
|
20240528,144500,2286106740,1406,1403,1406,1403,3440
|
|
20240528,144400,2281272707,1402,1401,1402,1401,502
|
|
20240528,144300,2280568904,1400,1399,1400,1399,3982
|
|
20240528,144200,2274995804,1400,1399,1400,1399,5917
|
|
20240528,144100,2266716797,1399,1399,1399,1399,1879
|
|
20240528,144000,2264088076,1399,1398,1399,1398,1002
|
|
20240528,143900,2262686327,1398,1395,1398,1395,4635
|
|
20240528,143800,2256208755,1397,1393,1397,1393,293
|
|
20240528,143700,2255800450,1392,1393,1393,1392,1683
|
|
20240528,143600,2253456052,1393,1394,1394,1393,6830
|
|
20240528,143500,2243940510,1395,1393,1395,1393,2956
|
|
20240528,143400,2239822047,1393,1395,1395,1393,1989
|
|
20240528,143300,2237051190,1395,1395,1395,1393,4664
|
|
20240528,143200,2230548611,1395,1397,1397,1395,6301
|
|
20240528,143100,2221755666,1398,1399,1399,1398,2501
|
|
20240528,143000,2218258767,1395,1397,1397,1395,872
|
|
20240528,142900,2217041942,1399,1399,1399,1399,0
|
|
20240528,142800,2217041942,1399,1399,1399,1399,0
|
|
20240528,142700,2217041942,1399,1399,1399,1399,0
|
|
20240528,142600,2217041942,1399,1399,1399,1399,1
|
|
20240528,142500,2217040543,1397,1399,1399,1397,3548
|
|
20240528,142400,2212077391,1398,1399,1399,1398,1925
|
|
20240528,142300,2209385103,1400,1400,1400,1400,2
|
|
20240528,142200,2209382303,1399,1399,1399,1399,2
|
|
20240528,142100,2209379505,1400,1400,1400,1400,3001
|
|
20240528,142000,2205178105,1400,1400,1400,1400,0
|
|
20240528,141900,2205178105,1400,1400,1400,1400,4
|
|
20240528,141800,2205172505,1394,1394,1394,1394,0
|
|
20240528,141700,2205172505,1394,1395,1395,1394,544
|
|
20240528,141600,2204414154,1394,1395,1400,1394,6400
|
|
20240528,141500,2195482050,1395,1396,1396,1395,720
|
|
20240528,141400,2194477646,1397,1397,1398,1396,15
|
|
20240528,141300,2194456680,1394,1396,1396,1394,2782
|
|
20240528,141200,2190573736,1396,1396,1396,1396,200
|
|
20240528,141100,2190294536,1396,1400,1400,1396,1508
|
|
20240528,141000,2188188002,1400,1405,1405,1400,898
|
|
20240528,140900,2186930652,1400,1400,1400,1400,1443
|
|
20240528,140800,2184910452,1405,1405,1405,1405,1
|
|
20240528,140700,2184909047,1406,1406,1406,1406,20
|
|
20240528,140600,2184880927,1406,1406,1406,1406,0
|
|
20240528,140500,2184880927,1406,1400,1406,1400,4704
|
|
20240528,140400,2178270103,1400,1408,1408,1400,1618
|
|
20240528,140300,2176000004,1408,1408,1408,1408,4
|
|
20240528,140200,2175994372,1408,1399,1409,1397,7038
|
|
20240528,140100,2166112945,1399,1398,1399,1396,1931
|
|
20240528,140000,2163414860,1400,1400,1400,1400,1
|
|
20240528,135900,2163413460,1403,1396,1403,1396,650
|
|
20240528,135800,2162506053,1396,1403,1403,1396,1922
|
|
20240528,135700,2159815398,1403,1401,1403,1401,552
|
|
20240528,135600,2159041474,1401,1401,1401,1394,629
|
|
20240528,135500,2158162878,1394,1397,1397,1394,909
|
|
20240528,135400,2156895588,1404,1404,1404,1404,12
|
|
20240528,135300,2156878740,1405,1392,1405,1391,6159
|
|
20240528,135200,2148269222,1391,1391,1391,1390,2058
|
|
20240528,135100,2145407124,1391,1393,1393,1391,2394
|
|
20240528,135000,2142075212,1394,1395,1397,1394,1542
|
|
20240528,134900,2139924208,1395,1394,1395,1394,1920
|
|
20240528,134800,2137246728,1394,1394,1394,1394,156
|
|
20240528,134700,2137029264,1394,1394,1394,1394,114
|
|
20240528,134600,2136870348,1395,1394,1395,1390,5504
|
|
20240528,134500,2129210649,1395,1398,1398,1395,360
|
|
20240528,134400,2128707399,1398,1397,1398,1394,455
|
|
20240528,134300,2128071931,1397,1397,1397,1397,0
|
|
20240528,134200,2128071931,1397,1397,1397,1397,354
|
|
20240528,134100,2127577393,1396,1396,1396,1396,72
|
|
20240528,134000,2127476881,1396,1395,1396,1395,341
|
|
20240528,133900,2127000846,1395,1392,1398,1392,4
|
|
20240528,133800,2126995265,1391,1397,1397,1391,502
|
|
20240528,133700,2126296574,1398,1397,1398,1392,3788
|
|
20240528,133600,2121004576,1397,1393,1397,1391,3331
|
|
20240528,133500,2116360536,1392,1392,1392,1392,103
|
|
20240528,133400,2116217160,1397,1395,1398,1393,2253
|
|
20240528,133300,2113076949,1400,1395,1400,1394,3279
|
|
20240528,133200,2108501964,1395,1399,1400,1395,1289
|
|
20240528,133100,2106701422,1399,1394,1399,1394,110
|
|
20240528,133000,2106547552,1393,1392,1393,1392,5722
|
|
20240528,132900,2098582198,1392,1392,1392,1392,1200
|
|
20240528,132800,2096911798,1389,1391,1391,1389,1670
|
|
20240528,132700,2094591477,1391,1391,1391,1391,195
|
|
20240528,132600,2094320232,1391,1391,1391,1391,5
|
|
20240528,132500,2094313277,1390,1392,1392,1390,2637
|
|
20240528,132400,2090645553,1392,1385,1392,1382,6603
|
|
20240528,132300,2081512569,1385,1392,1392,1381,23018
|
|
20240528,132200,2049639539,1388,1391,1391,1388,2443
|
|
20240528,132100,2046246483,1393,1393,1393,1393,0
|
|
20240528,132000,2046246483,1393,1393,1393,1393,55
|
|
20240528,131900,2046169868,1394,1394,1394,1394,30
|
|
20240528,131800,2046128048,1394,1394,1394,1394,40
|
|
20240528,131700,2046072288,1395,1396,1396,1389,36009
|
|
20240528,131600,1995951214,1396,1396,1396,1396,0
|
|
20240528,131500,1995951214,1396,1396,1396,1396,0
|
|
20240528,131400,1995951214,1396,1400,1400,1396,4969
|
|
20240528,131300,1989002078,1400,1400,1400,1400,3585
|
|
20240528,131200,1983983078,1399,1398,1399,1398,1110
|
|
20240528,131100,1982430290,1398,1398,1398,1398,300
|
|
20240528,131000,1982010890,1395,1395,1395,1395,517
|
|
20240528,130900,1981289675,1395,1395,1395,1395,1161
|
|
20240528,130800,1979670080,1395,1395,1395,1395,1340
|
|
20240528,130700,1977800780,1394,1394,1394,1394,100
|
|
20240528,130600,1977661380,1393,1393,1393,1393,16
|
|
20240528,130500,1977639092,1393,1393,1393,1392,5194
|
|
20240528,130400,1970408060,1393,1396,1396,1393,10000
|
|
20240528,130300,1956467353,1396,1396,1396,1395,186
|
|
20240528,130200,1956207733,1396,1400,1400,1396,11602
|
|
20240528,130100,1939999593,1400,1400,1400,1400,235
|
|
20240528,130000,1939670593,1400,1398,1400,1398,401
|
|
20240528,125900,1939109993,1398,1399,1399,1398,2440
|
|
20240528,125800,1935697993,1400,1398,1400,1398,2612
|
|
20240528,125700,1932042417,1398,1398,1398,1398,1900
|
|
20240528,125600,1929386217,1398,1398,1398,1398,563
|
|
20240528,125500,1928599143,1397,1397,1397,1397,0
|
|
20240528,125400,1928599143,1397,1398,1398,1397,3708
|
|
20240528,125300,1923419046,1399,1399,1399,1397,3517
|
|
20240528,125200,1918501755,1399,1403,1403,1399,891
|
|
20240528,125100,1917254985,1401,1401,1404,1400,2924
|
|
20240528,125000,1913160232,1404,1404,1404,1404,1
|
|
20240528,124900,1913158828,1401,1401,1401,1401,900
|
|
20240528,124800,1911897928,1401,1402,1402,1401,1585
|
|
20240528,124700,1909676980,1405,1405,1405,1403,500
|
|
20240528,124600,1908975080,1405,1400,1405,1400,2174
|
|
20240528,124500,1905929697,1401,1401,1401,1401,253
|
|
20240528,124400,1905575244,1401,1398,1401,1397,1196
|
|
20240528,124300,1903899994,1401,1399,1401,1397,473
|
|
20240528,124200,1903238526,1401,1400,1401,1397,452
|
|
20240528,124100,1902605874,1397,1397,1397,1395,6539
|
|
20240528,124000,1893473159,1412,1400,1412,1397,7901
|
|
20240528,123900,1882418013,1413,1392,1413,1392,27977
|
|
20240528,123800,1843469793,1392,1398,1398,1392,4940
|
|
20240528,123700,1836585520,1398,1400,1402,1390,40925
|
|
20240528,123600,1779430928,1400,1404,1404,1400,69289
|
|
20240528,123500,1682325823,1404,1412,1412,1404,15074
|
|
20240528,123400,1661130523,1409,1412,1412,1409,529
|
|
20240528,123300,1660385072,1412,1409,1412,1409,1655
|
|
20240528,123200,1658052768,1409,1408,1409,1408,72
|
|
20240528,123100,1657951370,1407,1407,1407,1407,268
|
|
20240528,123000,1657574294,1407,1410,1410,1407,10086
|
|
20240528,122900,1643368785,1412,1413,1413,1411,5490
|
|
20240528,122800,1635620354,1413,1414,1414,1413,1224
|
|
20240528,122700,1633889742,1415,1414,1415,1414,1001
|
|
20240528,122600,1632474327,1415,1416,1416,1412,4966
|
|
20240528,122500,1625452889,1416,1416,1416,1416,324
|
|
20240528,122400,1624994105,1420,1422,1422,1415,113
|
|
20240528,122300,1624834121,1415,1416,1416,1415,55
|
|
20240528,122200,1624756295,1419,1422,1422,1419,1611
|
|
20240528,122100,1622467573,1423,1422,1423,1422,2169
|
|
20240528,122000,1619383250,1422,1419,1422,1419,1729
|
|
20240528,121900,1616928512,1419,1414,1419,1414,52
|
|
20240528,121800,1616854974,1413,1419,1419,1413,334
|
|
20240528,121700,1616383026,1413,1414,1419,1412,6820
|
|
20240528,121600,1606747590,1418,1418,1418,1418,51
|
|
20240528,121500,1606675272,1419,1419,1419,1419,1
|
|
20240528,121400,1606673853,1419,1420,1420,1419,11
|
|
20240528,121300,1606658243,1421,1420,1421,1420,121
|
|
20240528,121200,1606486352,1427,1418,1427,1417,1457
|
|
20240528,121100,1604415028,1418,1416,1418,1416,255
|
|
20240528,121000,1604053946,1416,1415,1416,1415,500
|
|
20240528,120900,1603346384,1416,1416,1416,1416,103
|
|
20240528,120800,1603200536,1416,1416,1416,1416,200
|
|
20240528,120700,1602917336,1417,1414,1417,1414,10000
|
|
20240528,120600,1588754010,1414,1414,1414,1414,0
|
|
20240528,120500,1588754010,1414,1414,1414,1414,150
|
|
20240528,120400,1588541910,1414,1414,1414,1414,100
|
|
20240528,120300,1588400510,1415,1415,1415,1415,0
|
|
20240528,120200,1588400510,1415,1415,1415,1415,10
|
|
20240528,120100,1588386360,1417,1408,1417,1407,3084
|
|
20240528,120000,1584029250,1408,1408,1408,1408,3801
|
|
20240528,115900,1578677442,1409,1409,1409,1409,4030
|
|
20240528,115800,1572999172,1409,1409,1409,1409,0
|
|
20240528,115700,1572999172,1409,1412,1412,1409,696
|
|
20240528,115600,1572017397,1410,1412,1412,1410,440
|
|
20240528,115500,1571396361,1415,1413,1415,1411,2000
|
|
20240528,115400,1568570339,1415,1412,1415,1412,1577
|
|
20240528,115300,1566343132,1414,1414,1414,1414,1356
|
|
20240528,115200,1564425748,1414,1414,1414,1412,4
|
|
20240528,115100,1564420094,1414,1413,1414,1413,566
|
|
20240528,115000,1563620335,1413,1414,1414,1413,1695
|
|
20240528,114900,1561225297,1413,1414,1414,1413,722
|
|
20240528,114800,1560204569,1412,1412,1412,1412,118
|
|
20240528,114700,1560037953,1417,1417,1417,1412,845
|
|
20240528,114600,1558842293,1417,1417,1417,1417,892
|
|
20240528,114500,1557578329,1411,1413,1418,1411,2363
|
|
20240528,114400,1554240101,1412,1409,1412,1408,6160
|
|
20240528,114300,1545558800,1408,1408,1408,1408,0
|
|
20240528,114200,1545558800,1408,1408,1408,1408,400
|
|
20240528,114100,1544995600,1408,1408,1408,1408,0
|
|
20240528,114000,1544995600,1408,1408,1408,1408,1097
|
|
20240528,113900,1543451024,1409,1411,1411,1409,510
|
|
20240528,113800,1542732414,1406,1406,1406,1406,211
|
|
20240528,113700,1542435748,1411,1411,1411,1411,940
|
|
20240528,113600,1541109408,1411,1411,1411,1411,212
|
|
20240528,113500,1540810276,1411,1411,1411,1411,500
|
|
20240528,113400,1540104776,1405,1405,1405,1405,2369
|
|
20240528,113300,1536776331,1404,1404,1405,1404,7834
|
|
20240528,113200,1525775580,1405,1405,1405,1403,11936
|
|
20240528,113100,1509015124,1405,1410,1410,1405,2630
|
|
20240528,113000,1505318054,1411,1411,1411,1411,0
|
|
20240528,112900,1505318054,1411,1411,1411,1411,3808
|
|
20240528,112800,1499944966,1411,1411,1411,1411,10
|
|
20240528,112700,1499930856,1411,1406,1411,1406,11
|
|
20240528,112600,1499915385,1412,1412,1412,1412,0
|
|
20240528,112500,1499915385,1412,1411,1412,1405,5452
|
|
20240528,112400,1492251912,1413,1413,1413,1413,0
|
|
20240528,112300,1492251912,1413,1413,1413,1413,50
|
|
20240528,112200,1492181262,1407,1407,1410,1406,5750
|
|
20240528,112100,1484092749,1410,1410,1415,1408,17842
|
|
20240528,112000,1458935783,1410,1408,1410,1408,9974
|
|
20240528,111900,1444872445,1408,1410,1410,1408,357
|
|
20240528,111800,1444369165,1410,1409,1410,1409,2500
|
|
20240528,111700,1440845688,1409,1410,1410,1409,441
|
|
20240528,111600,1440224316,1422,1416,1422,1416,6
|
|
20240528,111500,1440215800,1409,1414,1414,1409,5213
|
|
20240528,111400,1432870604,1411,1411,1411,1410,3088
|
|
20240528,111300,1428515523,1410,1415,1415,1410,254
|
|
20240528,111200,1428157006,1412,1417,1417,1412,1556
|
|
20240528,111100,1425953479,1417,1424,1424,1414,2371
|
|
20240528,111000,1422600784,1416,1426,1427,1413,5409
|
|
20240528,110900,1414929881,1428,1428,1428,1428,400
|
|
20240528,110800,1414358681,1428,1413,1428,1413,9807
|
|
20240528,110700,1400485663,1413,1413,1413,1413,64
|
|
20240528,110600,1400395231,1413,1413,1413,1407,1602
|
|
20240528,110500,1398140563,1407,1407,1407,1407,0
|
|
20240528,110400,1398140563,1407,1413,1413,1407,3164
|
|
20240528,110300,1393686736,1409,1409,1409,1409,770
|
|
20240528,110200,1392601806,1409,1409,1410,1407,2117
|
|
20240528,110100,1389619760,1409,1411,1411,1409,1846
|
|
20240528,110000,1387016773,1411,1412,1412,1411,1754
|
|
20240528,105900,1384540268,1412,1414,1414,1412,3677
|
|
20240528,105800,1379345081,1414,1414,1414,1414,1290
|
|
20240528,105700,1377521021,1414,1417,1417,1414,373
|
|
20240528,105600,1376993375,1417,1416,1417,1416,1436
|
|
20240528,105500,1374958738,1416,1414,1416,1414,598
|
|
20240528,105400,1374112072,1413,1412,1416,1412,11617
|
|
20240528,105300,1357676653,1413,1404,1413,1403,20956
|
|
20240528,105200,1328232483,1411,1404,1411,1404,18744
|
|
20240528,105100,1301910818,1407,1401,1407,1401,2857
|
|
20240528,105000,1297892219,1400,1412,1413,1399,97092
|
|
20240528,104900,1161841320,1408,1402,1418,1400,70152
|
|
20240528,104800,1063584745,1401,1403,1413,1398,41696
|
|
20240528,104700,1005144693,1397,1414,1415,1397,66918
|
|
20240528,104600,911353000,1415,1419,1419,1415,9111
|
|
20240528,104500,898444397,1418,1416,1422,1415,620
|
|
20240528,104400,897564727,1422,1417,1423,1416,6615
|
|
20240528,104300,888193590,1417,1422,1425,1417,11080
|
|
20240528,104200,872452416,1422,1429,1429,1422,228
|
|
20240528,104100,872128123,1422,1428,1428,1422,1502
|
|
20240528,104000,869991152,1428,1432,1432,1428,203
|
|
20240528,103900,869700484,1432,1432,1432,1432,0
|
|
20240528,103800,869700484,1432,1432,1432,1432,704
|
|
20240528,103700,868692356,1422,1431,1431,1422,20130
|
|
20240528,103600,840002730,1431,1432,1432,1431,2243
|
|
20240528,103500,836791862,1432,1432,1432,1432,0
|
|
20240528,103400,836791862,1432,1432,1432,1432,1200
|
|
20240528,103300,835073462,1432,1432,1432,1432,966
|
|
20240528,103200,833690150,1432,1432,1433,1432,763
|
|
20240528,103100,832596931,1432,1432,1432,1432,1987
|
|
20240528,103000,829751547,1433,1433,1433,1433,0
|
|
20240528,102900,829751547,1433,1433,1433,1433,301
|
|
20240528,102800,829320214,1433,1429,1433,1426,1344
|
|
20240528,102700,827401183,1433,1433,1433,1433,10
|
|
20240528,102600,827386853,1433,1427,1435,1427,1067
|
|
20240528,102500,825858828,1431,1436,1436,1431,1436
|
|
20240528,102400,823799306,1436,1428,1436,1427,2070
|
|
20240528,102300,820838055,1435,1436,1436,1430,3928
|
|
20240528,102200,815215648,1436,1431,1436,1431,110
|
|
20240528,102100,815057784,1431,1435,1435,1431,2000
|
|
20240528,102000,812191784,1431,1435,1435,1431,22
|
|
20240528,101900,812160282,1435,1435,1435,1435,1909
|
|
20240528,101800,809420867,1435,1435,1435,1431,380
|
|
20240528,101700,808875647,1435,1435,1435,1435,1325
|
|
20240528,101600,806974272,1435,1434,1435,1431,4145
|
|
20240528,101500,801032792,1433,1433,1433,1433,800
|
|
20240528,101400,799886392,1433,1433,1433,1433,2
|
|
20240528,101300,799883526,1433,1430,1434,1422,9348
|
|
20240528,101200,786543038,1430,1434,1434,1430,8754
|
|
20240528,101100,774007677,1436,1434,1436,1434,4
|
|
20240528,101000,774001939,1433,1433,1433,1433,1125
|
|
20240528,100900,772389814,1432,1432,1433,1432,2020
|
|
20240528,100800,769496974,1433,1433,1433,1432,3963
|
|
20240528,100700,763818016,1433,1434,1434,1433,3275
|
|
20240528,100600,759124441,1433,1438,1438,1433,50
|
|
20240528,100500,759052691,1433,1437,1438,1433,294
|
|
20240528,100400,758631329,1438,1431,1438,1431,2900
|
|
20240528,100300,754481325,1430,1431,1431,1430,1925
|
|
20240528,100200,751727820,1430,1432,1439,1430,12819
|
|
20240528,100100,733359929,1432,1442,1442,1431,56382
|
|
20240528,100000,652249485,1442,1444,1445,1442,3340
|
|
20240528,095900,647430604,1445,1443,1445,1443,877
|
|
20240528,095800,646165085,1443,1443,1443,1443,1427
|
|
20240528,095700,644105924,1443,1443,1445,1443,2688
|
|
20240528,095600,640227134,1445,1443,1445,1442,4954
|
|
20240528,095500,633081207,1443,1443,1443,1443,0
|
|
20240528,095400,633081207,1443,1443,1443,1443,24
|
|
20240528,095300,633046575,1446,1446,1446,1446,2
|
|
20240528,095200,633043683,1443,1443,1446,1443,659
|
|
20240528,095100,632092740,1443,1444,1449,1441,22071
|
|
20240528,095000,600281157,1442,1449,1449,1442,18210
|
|
20240528,094900,573978390,1460,1454,1460,1448,3466
|
|
20240528,094800,568950580,1460,1459,1460,1454,3693
|
|
20240528,094700,563578328,1460,1460,1461,1460,646
|
|
20240528,094600,562635158,1461,1462,1462,1461,577
|
|
20240528,094500,561791595,1462,1460,1462,1460,2661
|
|
20240528,094400,557904248,1460,1448,1460,1448,1518
|
|
20240528,094300,555692093,1457,1455,1457,1454,1027
|
|
20240528,094200,554198635,1455,1454,1457,1454,2028
|
|
20240528,094100,551248065,1454,1443,1454,1443,9701
|
|
20240528,094000,537223577,1446,1443,1446,1443,15
|
|
20240528,093900,537201929,1443,1446,1446,1443,490
|
|
20240528,093800,536494799,1446,1444,1446,1443,557
|
|
20240528,093700,535690422,1445,1447,1447,1444,350
|
|
20240528,093600,535184896,1447,1443,1447,1443,625
|
|
20240528,093500,534282921,1441,1441,1441,1441,2291
|
|
20240528,093400,530981590,1440,1450,1450,1440,2421
|
|
20240528,093300,527493005,1450,1441,1450,1440,9847
|
|
20240528,093200,513304569,1441,1448,1449,1441,5122
|
|
20240528,093100,505905684,1448,1443,1449,1441,2148
|
|
20240528,093000,502806796,1450,1443,1450,1441,2380
|
|
20240528,092900,499375441,1441,1446,1451,1441,9317
|
|
20240528,092800,485919196,1452,1445,1452,1445,152
|
|
20240528,092700,485699534,1445,1459,1459,1444,6818
|
|
20240528,092600,475840578,1461,1450,1461,1445,5967
|
|
20240528,092500,467188346,1465,1445,1465,1445,10402
|
|
20240528,092400,452101458,1444,1444,1445,1444,2280
|
|
20240528,092300,448808608,1444,1445,1446,1444,2094
|
|
20240528,092200,445782828,1445,1446,1446,1444,1657
|
|
20240528,092100,443387882,1445,1442,1447,1440,4841
|
|
20240528,092000,436409163,1447,1443,1449,1439,17811
|
|
20240528,091900,410723503,1444,1451,1451,1444,12156
|
|
20240528,091800,393119492,1451,1451,1455,1449,12814
|
|
20240528,091700,374539341,1451,1460,1460,1450,15967
|
|
20240528,091600,351284523,1460,1466,1470,1460,8983
|
|
20240528,091500,338146529,1466,1470,1472,1465,1873
|
|
20240528,091400,335395096,1475,1475,1479,1469,37632
|
|
20240528,091300,279908649,1479,1479,1481,1474,23855
|
|
20240528,091200,244615987,1479,1475,1480,1470,17151
|
|
20240528,091100,219304701,1475,1465,1475,1465,7143
|
|
20240528,091000,208828316,1465,1463,1465,1460,13236
|
|
20240528,090900,189488212,1465,1473,1475,1464,30049
|
|
20240528,090800,145357413,1475,1475,1477,1471,7296
|
|
20240528,090700,134616827,1475,1460,1475,1460,17183
|
|
20240528,090600,109354912,1467,1460,1467,1460,6947
|
|
20240528,090500,99172476,1460,1468,1468,1460,4233
|
|
20240528,090400,92962104,1467,1460,1467,1460,7157
|
|
20240528,090300,82500275,1455,1464,1464,1454,3581
|
|
20240528,090200,77287136,1464,1445,1464,1441,3070
|
|
20240528,090100,72840940,1450,1467,1467,1447,23522
|
|
20240528,090000,38644237,1461,1478,1478,1461,24072
|