599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,185600,1125970914,1405,1405,1405,1405,16482
|
|
20240529,185500,1125970914,1405,1405,1405,1405,0
|
|
20240529,185400,1125970914,1405,1405,1405,1405,0
|
|
20240529,185300,1125970914,1405,1405,1405,1405,0
|
|
20240529,185200,1125970914,1405,1405,1405,1405,0
|
|
20240529,185100,1125970914,1405,1405,1405,1405,0
|
|
20240529,185000,1125970914,1405,1405,1405,1405,0
|
|
20240529,184900,1125970914,1405,1405,1405,1405,0
|
|
20240529,184800,1125970914,1405,1405,1405,1405,0
|
|
20240529,184700,1125970914,1405,1405,1405,1405,0
|
|
20240529,184600,1125970914,1405,1405,1405,1405,0
|
|
20240529,184500,1125970914,1405,1405,1405,1405,0
|
|
20240529,184400,1125970914,1405,1405,1405,1405,0
|
|
20240529,184300,1125970914,1405,1405,1405,1405,0
|
|
20240529,184200,1125970914,1405,1405,1405,1405,0
|
|
20240529,184100,1125970914,1405,1405,1405,1405,0
|
|
20240529,184000,1125970914,1405,1405,1405,1405,0
|
|
20240529,183900,1125970914,1405,1405,1405,1405,0
|
|
20240529,183800,1125970914,1405,1405,1405,1405,0
|
|
20240529,183700,1125970914,1405,1405,1405,1405,0
|
|
20240529,183600,1125970914,1405,1405,1405,1405,0
|
|
20240529,183500,1125970914,1405,1405,1405,1405,0
|
|
20240529,183400,1125970914,1405,1405,1405,1405,0
|
|
20240529,183300,1125970914,1405,1405,1405,1405,0
|
|
20240529,183200,1125970914,1405,1405,1405,1405,0
|
|
20240529,183100,1125970914,1405,1405,1405,1405,0
|
|
20240529,183000,1125970914,1405,1405,1405,1405,0
|
|
20240529,182900,1125970914,1405,1405,1405,1405,0
|
|
20240529,182800,1125970914,1405,1405,1405,1405,0
|
|
20240529,182700,1125970914,1405,1405,1405,1405,0
|
|
20240529,182600,1125970914,1405,1405,1405,1405,16482
|
|
20240529,182500,1125970914,1405,1405,1405,1405,0
|
|
20240529,182400,1125970914,1405,1405,1405,1405,0
|
|
20240529,182300,1125970914,1405,1405,1405,1405,0
|
|
20240529,182200,1125970914,1405,1405,1405,1405,0
|
|
20240529,182100,1125970914,1405,1405,1405,1405,0
|
|
20240529,182000,1125970914,1405,1405,1405,1405,0
|
|
20240529,181900,1125970914,1405,1405,1405,1405,0
|
|
20240529,181800,1125970914,1405,1405,1405,1405,0
|
|
20240529,181700,1125970914,1405,1405,1405,1405,0
|
|
20240529,181600,1125970914,1405,1405,1405,1405,0
|
|
20240529,181500,1125970914,1405,1405,1405,1405,0
|
|
20240529,181400,1125970914,1405,1405,1405,1405,0
|
|
20240529,181300,1125970914,1405,1405,1405,1405,0
|
|
20240529,181200,1125970914,1405,1405,1405,1405,0
|
|
20240529,181100,1125970914,1405,1405,1405,1405,0
|
|
20240529,181000,1125970914,1405,1405,1405,1405,0
|
|
20240529,180900,1125970914,1405,1405,1405,1405,0
|
|
20240529,180800,1125970914,1405,1405,1405,1405,0
|
|
20240529,180700,1125970914,1405,1405,1405,1405,0
|
|
20240529,180600,1125970914,1405,1405,1405,1405,0
|
|
20240529,180500,1125970914,1405,1405,1405,1405,0
|
|
20240529,180400,1125970914,1405,1405,1405,1405,0
|
|
20240529,180300,1125970914,1405,1405,1405,1405,0
|
|
20240529,180200,1125970914,1405,1405,1405,1405,0
|
|
20240529,180100,1125970914,1405,1405,1405,1405,0
|
|
20240529,180000,1125970914,1405,1405,1405,1405,0
|
|
20240529,175900,1125970914,1405,1405,1405,1405,0
|
|
20240529,175800,1125970914,1405,1405,1405,1405,0
|
|
20240529,175700,1125970914,1405,1405,1405,1405,0
|
|
20240529,175600,1125970914,1405,1405,1405,1405,16482
|
|
20240529,175500,1125970914,1405,1405,1405,1405,0
|
|
20240529,175400,1125970914,1405,1405,1405,1405,0
|
|
20240529,175300,1125970914,1405,1405,1405,1405,0
|
|
20240529,175200,1125970914,1405,1405,1405,1405,0
|
|
20240529,175100,1125970914,1405,1405,1405,1405,0
|
|
20240529,175000,1125970914,1405,1405,1405,1405,0
|
|
20240529,174900,1125970914,1405,1405,1405,1405,0
|
|
20240529,174800,1125970914,1405,1405,1405,1405,0
|
|
20240529,174700,1125970914,1405,1405,1405,1405,0
|
|
20240529,174600,1125970914,1405,1405,1405,1405,0
|
|
20240529,174500,1125970914,1405,1405,1405,1405,0
|
|
20240529,174400,1125970914,1405,1405,1405,1405,0
|
|
20240529,174300,1125970914,1405,1405,1405,1405,0
|
|
20240529,174200,1125970914,1405,1405,1405,1405,0
|
|
20240529,174100,1125970914,1405,1405,1405,1405,0
|
|
20240529,174000,1125970914,1405,1405,1405,1405,0
|
|
20240529,173900,1125970914,1405,1405,1405,1405,0
|
|
20240529,173800,1125970914,1405,1405,1405,1405,0
|
|
20240529,173700,1125970914,1405,1405,1405,1405,0
|
|
20240529,173600,1125970914,1405,1405,1405,1405,0
|
|
20240529,173500,1125970914,1405,1405,1405,1405,0
|
|
20240529,173400,1125970914,1405,1405,1405,1405,0
|
|
20240529,173300,1125970914,1405,1405,1405,1405,0
|
|
20240529,173200,1125970914,1405,1405,1405,1405,0
|
|
20240529,173100,1125970914,1405,1405,1405,1405,0
|
|
20240529,173000,1125970914,1405,1405,1405,1405,0
|
|
20240529,172900,1125970914,1405,1405,1405,1405,0
|
|
20240529,172800,1125970914,1405,1405,1405,1405,0
|
|
20240529,172700,1125970914,1405,1405,1405,1405,0
|
|
20240529,172600,1125970914,1405,1405,1405,1405,16482
|
|
20240529,172500,1125970914,1405,1405,1405,1405,0
|
|
20240529,172400,1125970914,1405,1405,1405,1405,0
|
|
20240529,172300,1125970914,1405,1405,1405,1405,0
|
|
20240529,172200,1125970914,1405,1405,1405,1405,0
|
|
20240529,172100,1125970914,1405,1405,1405,1405,0
|
|
20240529,172000,1125970914,1405,1405,1405,1405,0
|
|
20240529,171900,1125970914,1405,1405,1405,1405,0
|
|
20240529,171800,1125970914,1405,1405,1405,1405,0
|
|
20240529,171700,1125970914,1405,1405,1405,1405,0
|
|
20240529,171600,1125970914,1405,1405,1405,1405,0
|
|
20240529,171500,1125970914,1405,1405,1405,1405,0
|
|
20240529,171400,1125970914,1405,1405,1405,1405,0
|
|
20240529,171300,1125970914,1405,1405,1405,1405,0
|
|
20240529,171200,1125970914,1405,1405,1405,1405,0
|
|
20240529,171100,1125970914,1405,1405,1405,1405,0
|
|
20240529,171000,1125970914,1405,1405,1405,1405,0
|
|
20240529,170900,1125970914,1405,1405,1405,1405,0
|
|
20240529,170800,1125970914,1405,1405,1405,1405,0
|
|
20240529,170700,1125970914,1405,1405,1405,1405,0
|
|
20240529,170600,1125970914,1405,1405,1405,1405,0
|
|
20240529,170500,1125970914,1405,1405,1405,1405,0
|
|
20240529,170400,1125970914,1405,1405,1405,1405,0
|
|
20240529,170300,1125970914,1405,1405,1405,1405,0
|
|
20240529,170200,1125970914,1405,1405,1405,1405,0
|
|
20240529,170100,1125970914,1405,1405,1405,1405,0
|
|
20240529,170000,1125970914,1405,1405,1405,1405,0
|
|
20240529,165900,1125970914,1405,1405,1405,1405,0
|
|
20240529,165800,1125970914,1405,1405,1405,1405,0
|
|
20240529,165700,1125970914,1405,1405,1405,1405,0
|
|
20240529,165600,1125970914,1405,1405,1405,1405,16482
|
|
20240529,165500,1125970914,1405,1405,1405,1405,0
|
|
20240529,165400,1125970914,1405,1405,1405,1405,0
|
|
20240529,165300,1125970914,1405,1405,1405,1405,0
|
|
20240529,165200,1125970914,1405,1405,1405,1405,0
|
|
20240529,165100,1125970914,1405,1405,1405,1405,0
|
|
20240529,165000,1125970914,1405,1405,1405,1405,0
|
|
20240529,164900,1125970914,1405,1405,1405,1405,0
|
|
20240529,164800,1125970914,1405,1405,1405,1405,0
|
|
20240529,164700,1125970914,1405,1405,1405,1405,0
|
|
20240529,164600,1125970914,1405,1405,1405,1405,0
|
|
20240529,164500,1125970914,1405,1405,1405,1405,0
|
|
20240529,164400,1125970914,1405,1405,1405,1405,0
|
|
20240529,164300,1125970914,1405,1405,1405,1405,0
|
|
20240529,164200,1125970914,1405,1405,1405,1405,0
|
|
20240529,164100,1125970914,1405,1405,1405,1405,0
|
|
20240529,164000,1125970914,1405,1405,1405,1405,0
|
|
20240529,163900,1125970914,1405,1405,1405,1405,0
|
|
20240529,163800,1125970914,1405,1405,1405,1405,0
|
|
20240529,163700,1125970914,1405,1405,1405,1405,0
|
|
20240529,163600,1125970914,1405,1405,1405,1405,0
|
|
20240529,163500,1125970914,1405,1405,1405,1405,0
|
|
20240529,163400,1125970914,1405,1405,1405,1405,0
|
|
20240529,163300,1125970914,1405,1405,1405,1405,0
|
|
20240529,163200,1125970914,1405,1405,1405,1405,0
|
|
20240529,163100,1125970914,1405,1405,1405,1405,0
|
|
20240529,163000,1125970914,1405,1405,1405,1405,0
|
|
20240529,162900,1125970914,1405,1405,1405,1405,0
|
|
20240529,162800,1125970914,1405,1405,1405,1405,0
|
|
20240529,162700,1125970914,1405,1405,1405,1405,0
|
|
20240529,162600,1125970914,1405,1405,1405,1405,16482
|
|
20240529,162500,1125970914,1405,1405,1405,1405,0
|
|
20240529,162400,1125970914,1405,1405,1405,1405,0
|
|
20240529,162300,1125970914,1405,1405,1405,1405,0
|
|
20240529,162200,1125970914,1405,1405,1405,1405,0
|
|
20240529,162100,1125970914,1405,1405,1405,1405,0
|
|
20240529,162000,1125970914,1405,1405,1405,1405,0
|
|
20240529,161900,1125970914,1405,1405,1405,1405,0
|
|
20240529,161800,1125970914,1405,1405,1405,1405,0
|
|
20240529,161700,1125970914,1405,1405,1405,1405,0
|
|
20240529,161600,1125970914,1405,1405,1405,1405,0
|
|
20240529,161500,1125970914,1405,1405,1405,1405,0
|
|
20240529,161400,1125970914,1405,1405,1405,1405,0
|
|
20240529,161300,1125970914,1405,1405,1405,1405,0
|
|
20240529,161200,1125970914,1405,1405,1405,1405,0
|
|
20240529,161100,1125970914,1405,1405,1405,1405,0
|
|
20240529,161000,1125970914,1405,1405,1405,1405,0
|
|
20240529,160900,1125970914,1405,1405,1405,1405,0
|
|
20240529,160800,1125970914,1405,1405,1405,1405,0
|
|
20240529,160700,1125970914,1405,1405,1405,1405,0
|
|
20240529,160600,1125970914,1405,1405,1405,1405,0
|
|
20240529,160500,1125970914,1405,1405,1405,1405,0
|
|
20240529,160400,1125970914,1405,1405,1405,1405,0
|
|
20240529,160300,1125970914,1405,1405,1405,1405,0
|
|
20240529,160200,1125970914,1405,1405,1405,1405,0
|
|
20240529,160100,1125970914,1405,1405,1405,1405,0
|
|
20240529,160000,1125970914,1405,1405,1405,1405,0
|
|
20240529,155900,1125970914,1405,1405,1405,1405,0
|
|
20240529,155800,1125970914,1405,1405,1405,1405,0
|
|
20240529,155700,1125970914,1405,1405,1405,1405,0
|
|
20240529,155600,1125970914,1405,1405,1405,1405,16482
|
|
20240529,155500,1125970914,1405,1405,1405,1405,0
|
|
20240529,155400,1125970914,1405,1405,1405,1405,0
|
|
20240529,155300,1125970914,1405,1405,1405,1405,0
|
|
20240529,155200,1125970914,1405,1405,1405,1405,0
|
|
20240529,155100,1125970914,1405,1405,1405,1405,0
|
|
20240529,155000,1125970914,1405,1405,1405,1405,0
|
|
20240529,154900,1125970914,1405,1405,1405,1405,0
|
|
20240529,154800,1125970914,1405,1405,1405,1405,0
|
|
20240529,154700,1125970914,1405,1405,1405,1405,0
|
|
20240529,154600,1125970914,1405,1405,1405,1405,0
|
|
20240529,154500,1125970914,1405,1405,1405,1405,0
|
|
20240529,154400,1125970914,1405,1405,1405,1405,0
|
|
20240529,154300,1125970914,1405,1405,1405,1405,0
|
|
20240529,154200,1125970914,1405,1405,1405,1405,0
|
|
20240529,154100,1125970914,1405,1405,1405,1405,0
|
|
20240529,154000,1125970914,1405,1405,1405,1405,0
|
|
20240529,153900,1125970914,1405,1405,1405,1405,0
|
|
20240529,153800,1125970914,1405,1405,1405,1405,0
|
|
20240529,153700,1125970914,1405,1405,1405,1405,0
|
|
20240529,153600,1125970914,1405,1405,1405,1405,0
|
|
20240529,153500,1125970914,1405,1405,1405,1405,0
|
|
20240529,153400,1125970914,1405,1405,1405,1405,0
|
|
20240529,153300,1125970914,1405,1405,1405,1405,0
|
|
20240529,153200,1125970914,1405,1405,1405,1405,0
|
|
20240529,153100,1125970914,1405,1405,1405,1405,0
|
|
20240529,153000,1125970914,1405,1405,1405,1405,16482
|
|
20240529,152900,1102813704,1404,1404,1404,1404,0
|
|
20240529,152800,1102813704,1404,1404,1404,1404,0
|
|
20240529,152700,1102813704,1404,1404,1404,1404,0
|
|
20240529,152600,1102813704,1404,1404,1404,1404,0
|
|
20240529,152500,1102813704,1404,1404,1404,1404,0
|
|
20240529,152400,1102813704,1404,1404,1404,1404,0
|
|
20240529,152300,1102813704,1404,1404,1404,1404,0
|
|
20240529,152200,1102813704,1404,1404,1404,1404,0
|
|
20240529,152100,1102813704,1404,1404,1404,1404,0
|
|
20240529,152000,1102813704,1404,1404,1404,1404,0
|
|
20240529,151900,1102813704,1404,1405,1405,1399,3493
|
|
20240529,151800,1097921712,1400,1403,1406,1400,828
|
|
20240529,151700,1096761067,1403,1407,1407,1400,1972
|
|
20240529,151600,1093997561,1407,1406,1408,1403,8735
|
|
20240529,151500,1081711273,1406,1404,1406,1403,1504
|
|
20240529,151400,1079599165,1404,1404,1405,1404,1321
|
|
20240529,151300,1077743281,1403,1403,1403,1402,7988
|
|
20240529,151200,1066536702,1402,1398,1403,1398,11657
|
|
20240529,151100,1050206376,1398,1400,1401,1398,1418
|
|
20240529,151000,1048223706,1402,1398,1402,1398,2538
|
|
20240529,150900,1044673734,1400,1400,1402,1400,4376
|
|
20240529,150800,1038547324,1400,1397,1400,1397,3217
|
|
20240529,150700,1034048104,1398,1398,1398,1397,748
|
|
20240529,150600,1033003096,1398,1399,1399,1398,536
|
|
20240529,150500,1032253681,1399,1394,1399,1394,18119
|
|
20240529,150400,1006974357,1394,1394,1394,1394,10
|
|
20240529,150300,1006960417,1395,1395,1395,1395,0
|
|
20240529,150200,1006960417,1395,1394,1395,1394,2411
|
|
20240529,150100,1003597572,1393,1393,1393,1393,958
|
|
20240529,150000,1002263078,1393,1393,1393,1393,10
|
|
20240529,145900,1002249148,1390,1390,1390,1390,1
|
|
20240529,145800,1002247758,1390,1392,1392,1390,4250
|
|
20240529,145700,996332886,1394,1394,1394,1394,3600
|
|
20240529,145600,991314486,1394,1394,1394,1394,1338
|
|
20240529,145500,989449314,1394,1394,1394,1390,540
|
|
20240529,145400,988697402,1395,1393,1395,1393,4098
|
|
20240529,145300,982982471,1391,1391,1391,1390,1353
|
|
20240529,145200,981100995,1391,1393,1395,1391,5174
|
|
20240529,145100,973892269,1393,1391,1393,1391,1100
|
|
20240529,145000,972360189,1390,1389,1391,1389,2937
|
|
20240529,144900,968277784,1383,1384,1384,1383,3250
|
|
20240529,144800,963780142,1383,1383,1383,1383,653
|
|
20240529,144700,962877043,1383,1392,1392,1383,323
|
|
20240529,144600,962430325,1392,1393,1393,1392,201
|
|
20240529,144500,962150333,1393,1393,1393,1393,638
|
|
20240529,144400,961261599,1393,1381,1393,1381,36
|
|
20240529,144300,961211499,1384,1381,1395,1381,6290
|
|
20240529,144200,952471782,1385,1385,1385,1385,13
|
|
20240529,144100,952453777,1385,1385,1385,1385,34
|
|
20240529,144000,952406687,1385,1388,1388,1374,209
|
|
20240529,143900,952118285,1374,1382,1390,1370,15300
|
|
20240529,143800,930996708,1383,1383,1383,1383,100
|
|
20240529,143700,930858408,1383,1383,1383,1383,448
|
|
20240529,143600,930238824,1384,1372,1384,1371,10554
|
|
20240529,143500,915693585,1371,1371,1371,1371,0
|
|
20240529,143400,915693585,1371,1372,1372,1371,1000
|
|
20240529,143300,914322564,1375,1374,1375,1374,748
|
|
20240529,143200,913294811,1374,1374,1376,1374,151
|
|
20240529,143100,913087333,1374,1374,1374,1374,0
|
|
20240529,143000,913087333,1374,1371,1374,1370,2210
|
|
20240529,142900,910057520,1371,1374,1374,1371,2680
|
|
20240529,142800,906380277,1374,1374,1374,1374,0
|
|
20240529,142700,906380277,1374,1374,1374,1374,1
|
|
20240529,142600,906378903,1371,1371,1371,1371,100
|
|
20240529,142500,906241803,1374,1374,1374,1374,0
|
|
20240529,142400,906241803,1374,1371,1374,1371,226
|
|
20240529,142300,905931954,1376,1371,1376,1371,433
|
|
20240529,142200,905338306,1371,1371,1376,1371,35
|
|
20240529,142100,905290246,1377,1377,1377,1377,0
|
|
20240529,142000,905290246,1377,1371,1377,1371,19
|
|
20240529,141900,905264191,1376,1376,1377,1370,9402
|
|
20240529,141800,892374753,1371,1376,1376,1371,91
|
|
20240529,141700,892249942,1377,1376,1377,1376,1001
|
|
20240529,141600,890871933,1375,1376,1376,1375,11
|
|
20240529,141500,890856807,1370,1377,1377,1370,1132
|
|
20240529,141400,889305960,1371,1371,1371,1371,500
|
|
20240529,141300,888620460,1377,1376,1377,1376,3480
|
|
20240529,141200,883831979,1376,1376,1376,1376,0
|
|
20240529,141100,883831979,1376,1376,1376,1376,1
|
|
20240529,141000,883830603,1375,1376,1376,1375,4198
|
|
20240529,140900,878058348,1377,1375,1377,1375,2045
|
|
20240529,140800,875246433,1375,1375,1375,1375,201
|
|
20240529,140700,874970058,1370,1370,1370,1370,889
|
|
20240529,140600,873752128,1375,1375,1375,1375,0
|
|
20240529,140500,873752128,1375,1370,1375,1370,566
|
|
20240529,140400,872976164,1370,1370,1370,1370,1
|
|
20240529,140300,872974794,1369,1370,1370,1369,2732
|
|
20240529,140200,869232945,1370,1371,1371,1370,1436
|
|
20240529,140100,867265624,1370,1371,1371,1370,1611
|
|
20240529,140000,865056944,1371,1371,1371,1370,2379
|
|
20240529,135900,861797692,1371,1373,1373,1371,6776
|
|
20240529,135800,852503408,1376,1376,1376,1376,0
|
|
20240529,135700,852503408,1376,1376,1376,1376,8
|
|
20240529,135600,852492400,1378,1375,1378,1373,5322
|
|
20240529,135500,845175284,1379,1379,1379,1379,0
|
|
20240529,135400,845175284,1379,1379,1379,1379,0
|
|
20240529,135300,845175284,1379,1374,1379,1372,1138
|
|
20240529,135200,843613241,1379,1379,1379,1379,1
|
|
20240529,135100,843611862,1373,1373,1373,1373,122
|
|
20240529,135000,843444356,1373,1373,1373,1373,999
|
|
20240529,134900,842072729,1373,1373,1373,1373,1
|
|
20240529,134800,842071356,1377,1377,1377,1377,0
|
|
20240529,134700,842071356,1377,1373,1377,1372,1001
|
|
20240529,134600,840697868,1377,1377,1377,1377,0
|
|
20240529,134500,840697868,1377,1372,1377,1372,898
|
|
20240529,134400,839465742,1373,1373,1373,1373,410
|
|
20240529,134300,838902812,1374,1374,1374,1374,100
|
|
20240529,134200,838765412,1381,1373,1381,1373,1667
|
|
20240529,134100,836476221,1374,1375,1375,1374,420
|
|
20240529,134000,835899139,1375,1377,1377,1375,253
|
|
20240529,133900,835551175,1378,1375,1379,1373,2083
|
|
20240529,133800,832688620,1376,1379,1379,1376,415
|
|
20240529,133700,832116701,1379,1380,1380,1379,1638
|
|
20240529,133600,829856268,1380,1379,1380,1379,1043
|
|
20240529,133500,828417128,1381,1381,1381,1381,0
|
|
20240529,133400,828417128,1381,1376,1381,1376,806
|
|
20240529,133300,827307567,1383,1383,1383,1383,0
|
|
20240529,133200,827307567,1383,1383,1383,1383,0
|
|
20240529,133100,827307567,1383,1383,1383,1383,650
|
|
20240529,133000,826408617,1383,1383,1383,1383,7
|
|
20240529,132900,826398936,1383,1380,1383,1380,501
|
|
20240529,132800,825707553,1384,1384,1384,1384,0
|
|
20240529,132700,825707553,1384,1380,1384,1372,10680
|
|
20240529,132600,811031405,1376,1376,1378,1376,337
|
|
20240529,132500,810567395,1376,1375,1378,1375,115
|
|
20240529,132400,810409218,1378,1378,1378,1375,90
|
|
20240529,132300,810285406,1378,1378,1378,1378,55
|
|
20240529,132200,810209616,1378,1376,1378,1376,367
|
|
20240529,132100,809704622,1376,1376,1376,1376,13
|
|
20240529,132000,809686734,1376,1373,1377,1373,5601
|
|
20240529,131900,801976257,1373,1377,1377,1373,4545
|
|
20240529,131800,795726849,1379,1379,1379,1379,0
|
|
20240529,131700,795726849,1379,1379,1379,1379,0
|
|
20240529,131600,795726849,1379,1379,1379,1379,46
|
|
20240529,131500,795663415,1380,1380,1380,1380,0
|
|
20240529,131400,795663415,1380,1380,1380,1377,23
|
|
20240529,131300,795631678,1377,1377,1377,1377,7
|
|
20240529,131200,795622039,1380,1378,1380,1378,260
|
|
20240529,131100,795263757,1378,1377,1378,1376,413
|
|
20240529,131000,794695454,1378,1378,1378,1378,62
|
|
20240529,130900,794610018,1380,1380,1380,1380,0
|
|
20240529,130800,794610018,1380,1381,1381,1380,193
|
|
20240529,130700,794343578,1381,1383,1383,1379,340
|
|
20240529,130600,793874134,1379,1379,1383,1379,2003
|
|
20240529,130500,791110775,1379,1379,1379,1379,2
|
|
20240529,130400,791108017,1379,1378,1379,1378,4
|
|
20240529,130300,791102502,1378,1377,1378,1377,4
|
|
20240529,130200,791096992,1378,1376,1378,1376,3
|
|
20240529,130100,791092861,1371,1375,1377,1370,1804
|
|
20240529,130000,788617422,1375,1375,1375,1375,210
|
|
20240529,125900,788328672,1375,1375,1375,1375,200
|
|
20240529,125800,788053672,1375,1371,1375,1371,306
|
|
20240529,125700,787634142,1371,1373,1373,1371,1174
|
|
20240529,125600,786022588,1371,1377,1377,1371,2297
|
|
20240529,125500,782865097,1377,1371,1377,1370,6601
|
|
20240529,125400,773819776,1372,1377,1377,1371,979
|
|
20240529,125300,772477207,1373,1371,1373,1371,927
|
|
20240529,125200,771205789,1372,1372,1372,1372,1
|
|
20240529,125100,771204417,1372,1371,1372,1370,2052
|
|
20240529,125000,768392010,1372,1371,1372,1370,5319
|
|
20240529,124900,761101439,1372,1375,1375,1372,7639
|
|
20240529,124800,750614680,1377,1375,1377,1375,2
|
|
20240529,124700,750611928,1377,1377,1377,1377,4
|
|
20240529,124600,750606420,1377,1377,1377,1377,0
|
|
20240529,124500,750606420,1377,1377,1377,1377,0
|
|
20240529,124400,750606420,1377,1377,1377,1377,2
|
|
20240529,124300,750603666,1375,1379,1379,1375,104
|
|
20240529,124200,750460662,1379,1379,1379,1379,0
|
|
20240529,124100,750460662,1379,1376,1379,1375,622
|
|
20240529,124000,749605389,1379,1379,1379,1379,100
|
|
20240529,123900,749467489,1379,1376,1379,1375,251
|
|
20240529,123800,749122133,1379,1379,1379,1379,1000
|
|
20240529,123700,747743133,1379,1376,1379,1376,6
|
|
20240529,123600,747734865,1375,1375,1375,1375,301
|
|
20240529,123500,747320990,1379,1379,1379,1379,1
|
|
20240529,123400,747319611,1378,1378,1378,1378,100
|
|
20240529,123300,747181811,1379,1379,1379,1379,3
|
|
20240529,123200,747177674,1379,1379,1380,1374,3660
|
|
20240529,123100,742145299,1380,1380,1380,1380,1000
|
|
20240529,123000,740765299,1380,1380,1380,1380,0
|
|
20240529,122900,740765299,1380,1379,1380,1379,204
|
|
20240529,122800,740483981,1380,1380,1380,1380,1
|
|
20240529,122700,740482601,1378,1380,1380,1378,302
|
|
20240529,122600,740066143,1380,1380,1380,1380,12
|
|
20240529,122500,740049583,1380,1380,1380,1380,8
|
|
20240529,122400,740038543,1380,1380,1380,1380,0
|
|
20240529,122300,740038543,1380,1380,1380,1380,72
|
|
20240529,122200,739939183,1380,1375,1380,1375,6334
|
|
20240529,122100,731229928,1379,1377,1379,1375,2002
|
|
20240529,122000,728476592,1382,1382,1382,1382,0
|
|
20240529,121900,728476592,1382,1377,1382,1377,16
|
|
20240529,121800,728454555,1375,1382,1382,1375,5025
|
|
20240529,121700,721540186,1379,1379,1379,1379,30
|
|
20240529,121600,721498816,1382,1382,1382,1382,1
|
|
20240529,121500,721497434,1382,1382,1382,1382,50
|
|
20240529,121400,721428334,1382,1385,1385,1378,404
|
|
20240529,121300,720871451,1378,1380,1385,1378,1586
|
|
20240529,121200,718682768,1385,1385,1385,1378,34
|
|
20240529,121100,718635842,1379,1380,1380,1379,2000
|
|
20240529,121000,715876801,1388,1388,1388,1388,0
|
|
20240529,120900,715876801,1388,1379,1388,1379,131
|
|
20240529,120800,715696138,1379,1379,1379,1379,14
|
|
20240529,120700,715676832,1379,1379,1379,1379,2
|
|
20240529,120600,715674074,1379,1379,1379,1379,15
|
|
20240529,120500,715653389,1379,1379,1379,1378,1793
|
|
20240529,120400,713180963,1379,1377,1379,1374,4703
|
|
20240529,120300,706709618,1380,1376,1380,1376,201
|
|
20240529,120200,706433038,1376,1377,1380,1376,1518
|
|
20240529,120100,704344092,1377,1380,1380,1377,29
|
|
20240529,120000,704304135,1380,1381,1381,1377,8565
|
|
20240529,115900,692494817,1382,1383,1383,1382,3011
|
|
20240529,115800,688331736,1388,1388,1388,1388,0
|
|
20240529,115700,688331736,1388,1383,1388,1383,128
|
|
20240529,115600,688154707,1383,1383,1383,1383,383
|
|
20240529,115500,687625018,1388,1388,1388,1388,0
|
|
20240529,115400,687625018,1388,1388,1388,1388,0
|
|
20240529,115300,687625018,1388,1388,1388,1388,0
|
|
20240529,115200,687625018,1388,1388,1388,1388,5
|
|
20240529,115100,687618078,1388,1388,1388,1388,500
|
|
20240529,115000,686924078,1389,1389,1389,1389,500
|
|
20240529,114900,686229578,1389,1389,1389,1389,0
|
|
20240529,114800,686229578,1389,1389,1389,1389,10
|
|
20240529,114700,686215688,1392,1392,1392,1392,100
|
|
20240529,114600,686076488,1393,1390,1393,1390,486
|
|
20240529,114500,685399823,1390,1387,1390,1387,2673
|
|
20240529,114400,681689075,1388,1383,1388,1379,4517
|
|
20240529,114300,675453364,1387,1387,1387,1387,100
|
|
20240529,114200,675314664,1388,1388,1388,1388,0
|
|
20240529,114100,675314664,1388,1388,1388,1388,0
|
|
20240529,114000,675314664,1388,1388,1388,1388,1
|
|
20240529,113900,675313276,1387,1387,1387,1387,5000
|
|
20240529,113800,668378276,1387,1387,1387,1387,50
|
|
20240529,113700,668308926,1387,1382,1387,1382,1010
|
|
20240529,113600,666908106,1387,1382,1387,1382,1940
|
|
20240529,113500,664221416,1387,1387,1387,1387,1205
|
|
20240529,113400,662550081,1387,1382,1387,1382,363
|
|
20240529,113300,662048410,1381,1384,1387,1381,3875
|
|
20240529,113200,656694565,1388,1388,1388,1388,0
|
|
20240529,113100,656694565,1388,1388,1388,1388,15
|
|
20240529,113000,656673745,1384,1390,1390,1384,3291
|
|
20240529,112900,652117344,1390,1386,1390,1386,2219
|
|
20240529,112800,649041486,1391,1391,1391,1391,0
|
|
20240529,112700,649041486,1391,1386,1391,1386,494
|
|
20240529,112600,648356797,1386,1386,1386,1386,1465
|
|
20240529,112500,646326307,1385,1385,1385,1385,0
|
|
20240529,112400,646326307,1385,1398,1399,1385,9458
|
|
20240529,112300,633186327,1398,1398,1398,1398,3
|
|
20240529,112200,633182133,1400,1400,1400,1399,1083
|
|
20240529,112100,631666015,1400,1400,1400,1400,1
|
|
20240529,112000,631664615,1386,1387,1387,1386,400
|
|
20240529,111900,631110103,1408,1390,1410,1390,3269
|
|
20240529,111800,626554710,1390,1390,1390,1390,600
|
|
20240529,111700,625720710,1390,1390,1390,1390,191
|
|
20240529,111600,625455220,1382,1382,1382,1382,0
|
|
20240529,111500,625455220,1382,1389,1389,1382,7351
|
|
20240529,111400,615244709,1389,1389,1389,1389,110
|
|
20240529,111300,615091919,1390,1390,1390,1390,0
|
|
20240529,111200,615091919,1390,1390,1390,1390,0
|
|
20240529,111100,615091919,1390,1390,1390,1390,0
|
|
20240529,111000,615091919,1390,1390,1390,1390,1
|
|
20240529,110900,615090529,1390,1380,1390,1380,4288
|
|
20240529,110800,609163899,1377,1380,1380,1377,3320
|
|
20240529,110700,604587301,1382,1380,1382,1380,70
|
|
20240529,110600,604490671,1379,1380,1380,1379,1000
|
|
20240529,110500,603111651,1379,1385,1390,1379,11577
|
|
20240529,110400,587111060,1385,1392,1392,1385,503
|
|
20240529,110300,586414244,1385,1393,1396,1385,13053
|
|
20240529,110200,568282413,1396,1397,1397,1393,5006
|
|
20240529,110100,561299004,1400,1400,1400,1400,0
|
|
20240529,110000,561299004,1400,1410,1410,1400,4390
|
|
20240529,105900,555132954,1410,1400,1410,1400,3727
|
|
20240529,105800,549894623,1400,1404,1404,1396,12118
|
|
20240529,105700,532943458,1404,1404,1404,1398,8199
|
|
20240529,105600,521467895,1404,1405,1405,1402,802
|
|
20240529,105500,520343391,1405,1406,1406,1405,802
|
|
20240529,105400,519216580,1402,1406,1406,1402,41
|
|
20240529,105300,519159086,1406,1409,1410,1397,6989
|
|
20240529,105200,509352858,1409,1405,1409,1405,2938
|
|
20240529,105100,505224948,1405,1405,1405,1400,538
|
|
20240529,105000,504469073,1405,1399,1405,1399,1677
|
|
20240529,104900,502116836,1397,1393,1397,1392,4722
|
|
20240529,104800,495529088,1397,1400,1400,1392,5330
|
|
20240529,104700,488082787,1400,1410,1410,1400,6552
|
|
20240529,104600,478903586,1402,1408,1417,1402,11993
|
|
20240529,104500,462009468,1408,1406,1408,1406,1862
|
|
20240529,104400,459389666,1406,1405,1411,1401,10450
|
|
20240529,104300,444716614,1405,1405,1405,1403,752
|
|
20240529,104200,443661295,1403,1400,1403,1393,6366
|
|
20240529,104100,434737701,1401,1401,1401,1401,200
|
|
20240529,104000,434457501,1401,1395,1401,1395,7515
|
|
20240529,103900,423943052,1399,1399,1399,1393,789
|
|
20240529,103800,422839619,1399,1395,1399,1394,2412
|
|
20240529,103700,419473731,1393,1389,1393,1389,4017
|
|
20240529,103600,413888033,1389,1389,1389,1389,1015
|
|
20240529,103500,412478198,1389,1385,1389,1385,9745
|
|
20240529,103400,398973808,1385,1385,1385,1385,0
|
|
20240529,103300,398973808,1385,1385,1385,1385,50
|
|
20240529,103200,398904558,1386,1386,1386,1386,0
|
|
20240529,103100,398904558,1386,1386,1386,1386,15
|
|
20240529,103000,398883768,1386,1386,1386,1381,41
|
|
20240529,102900,398826992,1386,1386,1386,1386,0
|
|
20240529,102800,398826992,1386,1386,1386,1386,0
|
|
20240529,102700,398826992,1386,1380,1386,1380,229
|
|
20240529,102600,398510966,1380,1380,1380,1379,4980
|
|
20240529,102500,391640364,1380,1383,1383,1380,1540
|
|
20240529,102400,389511420,1386,1384,1386,1383,2400
|
|
20240529,102300,386190992,1384,1386,1386,1384,291
|
|
20240529,102200,385788066,1386,1382,1386,1382,6329
|
|
20240529,102100,377033616,1382,1382,1382,1382,17
|
|
20240529,102000,377010122,1380,1381,1381,1380,1000
|
|
20240529,101900,375629140,1381,1382,1383,1381,500
|
|
20240529,101800,374938236,1383,1382,1383,1382,1801
|
|
20240529,101700,372448404,1383,1383,1383,1383,2476
|
|
20240529,101600,369024096,1386,1386,1386,1386,1
|
|
20240529,101500,369022710,1383,1383,1386,1383,87
|
|
20240529,101400,368902386,1383,1386,1386,1383,1505
|
|
20240529,101300,366820911,1386,1386,1386,1382,203
|
|
20240529,101200,366539561,1386,1381,1387,1381,313
|
|
20240529,101100,366105501,1387,1387,1387,1386,1813
|
|
20240529,101000,363592655,1386,1386,1386,1381,512
|
|
20240529,100900,362883118,1386,1385,1386,1385,806
|
|
20240529,100800,361766807,1385,1385,1385,1385,264
|
|
20240529,100700,361401167,1386,1386,1386,1386,1001
|
|
20240529,100600,360013781,1385,1383,1385,1383,2605
|
|
20240529,100500,356406314,1383,1380,1383,1380,1172
|
|
20240529,100400,354788492,1380,1375,1380,1375,108
|
|
20240529,100300,354639952,1375,1375,1375,1375,5382
|
|
20240529,100200,347239702,1375,1375,1375,1375,1
|
|
20240529,100100,347238327,1371,1375,1375,1371,160
|
|
20240529,100000,347018567,1375,1372,1375,1372,87
|
|
20240529,095900,346898996,1371,1371,1371,1371,55
|
|
20240529,095800,346823591,1369,1372,1372,1369,6541
|
|
20240529,095700,337862790,1372,1371,1372,1371,103
|
|
20240529,095600,337721477,1371,1372,1372,1371,15436
|
|
20240529,095500,316550226,1372,1375,1375,1372,1030
|
|
20240529,095400,315134066,1375,1375,1375,1372,131
|
|
20240529,095300,314954156,1375,1375,1375,1375,1
|
|
20240529,095200,314952781,1372,1372,1372,1372,20
|
|
20240529,095100,314925341,1375,1371,1375,1371,10
|
|
20240529,095000,314911627,1371,1371,1371,1371,2698
|
|
20240529,094900,311212669,1375,1374,1375,1370,18703
|
|
20240529,094800,285575999,1375,1375,1375,1375,316
|
|
20240529,094700,285141499,1376,1380,1380,1376,1354
|
|
20240529,094600,283277209,1380,1383,1383,1380,142
|
|
20240529,094500,283081138,1383,1376,1383,1376,2072
|
|
20240529,094400,280222683,1380,1376,1380,1376,401
|
|
20240529,094300,279670903,1384,1384,1384,1376,412
|
|
20240529,094200,279102355,1384,1379,1384,1379,1207
|
|
20240529,094100,277435757,1379,1379,1379,1379,843
|
|
20240529,094000,276273260,1372,1372,1372,1372,0
|
|
20240529,093900,276273260,1372,1372,1372,1372,4
|
|
20240529,093800,276267772,1379,1370,1379,1370,1550
|
|
20240529,093700,274139722,1378,1378,1378,1378,3
|
|
20240529,093600,274135588,1370,1378,1378,1370,1604
|
|
20240529,093500,271936916,1378,1378,1378,1377,126
|
|
20240529,093400,271763289,1380,1380,1380,1370,2412
|
|
20240529,093300,268456396,1370,1371,1380,1370,1377
|
|
20240529,093200,266569410,1371,1380,1380,1371,420
|
|
20240529,093100,265993410,1380,1381,1381,1371,565
|
|
20240529,093000,265218632,1381,1375,1381,1375,1070
|
|
20240529,092900,263742996,1375,1369,1375,1368,2012
|
|
20240529,092800,260988711,1369,1369,1369,1369,2398
|
|
20240529,092700,257705849,1368,1370,1370,1368,967
|
|
20240529,092600,256381061,1375,1375,1375,1367,6360
|
|
20240529,092500,247672700,1370,1375,1375,1370,12392
|
|
20240529,092400,230665081,1375,1371,1375,1370,8393
|
|
20240529,092300,219150999,1373,1379,1379,1372,19288
|
|
20240529,092200,192628100,1379,1379,1381,1378,5210
|
|
20240529,092100,185446929,1381,1385,1385,1380,3156
|
|
20240529,092000,181089595,1382,1385,1385,1382,6178
|
|
20240529,091900,172547418,1385,1388,1388,1385,251
|
|
20240529,091800,172199780,1389,1389,1389,1389,0
|
|
20240529,091700,172199780,1389,1384,1390,1384,43
|
|
20240529,091600,172140137,1391,1384,1391,1384,4121
|
|
20240529,091500,166435260,1384,1382,1384,1381,335
|
|
20240529,091400,165972466,1382,1382,1384,1381,1437
|
|
20240529,091300,163986505,1378,1377,1384,1377,1076
|
|
20240529,091200,162504352,1380,1377,1383,1377,13526
|
|
20240529,091100,143851768,1378,1378,1380,1377,2559
|
|
20240529,091000,140325486,1380,1380,1385,1379,4959
|
|
20240529,090900,133481919,1380,1392,1392,1380,22097
|
|
20240529,090800,102945608,1392,1388,1392,1388,937
|
|
20240529,090700,101645036,1388,1384,1388,1382,5058
|
|
20240529,090600,94649286,1383,1387,1388,1383,12314
|
|
20240529,090500,77595565,1387,1392,1392,1387,2486
|
|
20240529,090400,74145061,1393,1386,1394,1385,1990
|
|
20240529,090300,71382131,1385,1394,1394,1384,35971
|
|
20240529,090200,21538488,1395,1395,1395,1395,465
|
|
20240529,090100,20889813,1396,1408,1408,1390,4316
|
|
20240529,090000,14876542,1398,1402,1411,1395,10621
|