602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,185900,233021574,1429,1429,1429,1429,2842
|
|
20240527,185800,233021574,1429,1429,1429,1429,0
|
|
20240527,185700,233021574,1429,1429,1429,1429,0
|
|
20240527,185600,233021574,1429,1429,1429,1429,0
|
|
20240527,185500,233021574,1429,1429,1429,1429,0
|
|
20240527,185400,233021574,1429,1429,1429,1429,0
|
|
20240527,185300,233021574,1429,1429,1429,1429,0
|
|
20240527,185200,233021574,1429,1429,1429,1429,0
|
|
20240527,185100,233021574,1429,1429,1429,1429,0
|
|
20240527,185000,233021574,1429,1429,1429,1429,0
|
|
20240527,184900,233021574,1429,1429,1429,1429,0
|
|
20240527,184800,233021574,1429,1429,1429,1429,0
|
|
20240527,184700,233021574,1429,1429,1429,1429,0
|
|
20240527,184600,233021574,1429,1429,1429,1429,0
|
|
20240527,184500,233021574,1429,1429,1429,1429,0
|
|
20240527,184400,233021574,1429,1429,1429,1429,0
|
|
20240527,184300,233021574,1429,1429,1429,1429,0
|
|
20240527,184200,233021574,1429,1429,1429,1429,0
|
|
20240527,184100,233021574,1429,1429,1429,1429,0
|
|
20240527,184000,233021574,1429,1429,1429,1429,0
|
|
20240527,183900,233021574,1429,1429,1429,1429,0
|
|
20240527,183800,233021574,1429,1429,1429,1429,0
|
|
20240527,183700,233021574,1429,1429,1429,1429,0
|
|
20240527,183600,233021574,1429,1429,1429,1429,0
|
|
20240527,183500,233021574,1429,1429,1429,1429,0
|
|
20240527,183400,233021574,1429,1429,1429,1429,0
|
|
20240527,183300,233021574,1429,1429,1429,1429,0
|
|
20240527,183200,233021574,1429,1429,1429,1429,0
|
|
20240527,183100,233021574,1429,1429,1429,1429,0
|
|
20240527,183000,233021574,1429,1429,1429,1429,0
|
|
20240527,182900,233021574,1429,1429,1429,1429,2842
|
|
20240527,182800,233021574,1429,1429,1429,1429,0
|
|
20240527,182700,233021574,1429,1429,1429,1429,0
|
|
20240527,182600,233021574,1429,1429,1429,1429,0
|
|
20240527,182500,233021574,1429,1429,1429,1429,0
|
|
20240527,182400,233021574,1429,1429,1429,1429,0
|
|
20240527,182300,233021574,1429,1429,1429,1429,0
|
|
20240527,182200,233021574,1429,1429,1429,1429,0
|
|
20240527,182100,233021574,1429,1429,1429,1429,0
|
|
20240527,182000,233021574,1429,1429,1429,1429,0
|
|
20240527,181900,233021574,1429,1429,1429,1429,0
|
|
20240527,181800,233021574,1429,1429,1429,1429,0
|
|
20240527,181700,233021574,1429,1429,1429,1429,0
|
|
20240527,181600,233021574,1429,1429,1429,1429,0
|
|
20240527,181500,233021574,1429,1429,1429,1429,0
|
|
20240527,181400,233021574,1429,1429,1429,1429,0
|
|
20240527,181300,233021574,1429,1429,1429,1429,0
|
|
20240527,181200,233021574,1429,1429,1429,1429,0
|
|
20240527,181100,233021574,1429,1429,1429,1429,0
|
|
20240527,181000,233021574,1429,1429,1429,1429,0
|
|
20240527,180900,233021574,1429,1429,1429,1429,0
|
|
20240527,180800,233021574,1429,1429,1429,1429,0
|
|
20240527,180700,233021574,1429,1429,1429,1429,0
|
|
20240527,180600,233021574,1429,1429,1429,1429,0
|
|
20240527,180500,233021574,1429,1429,1429,1429,0
|
|
20240527,180400,233021574,1429,1429,1429,1429,0
|
|
20240527,180300,233021574,1429,1429,1429,1429,0
|
|
20240527,180200,233021574,1429,1429,1429,1429,0
|
|
20240527,180100,233021574,1429,1429,1429,1429,0
|
|
20240527,180000,233021574,1429,1429,1429,1429,0
|
|
20240527,175900,233021574,1429,1429,1429,1429,2842
|
|
20240527,175800,233021574,1429,1429,1429,1429,0
|
|
20240527,175700,233021574,1429,1429,1429,1429,0
|
|
20240527,175600,233021574,1429,1429,1429,1429,0
|
|
20240527,175500,233021574,1429,1429,1429,1429,0
|
|
20240527,175400,233021574,1429,1429,1429,1429,0
|
|
20240527,175300,233021574,1429,1429,1429,1429,0
|
|
20240527,175200,233021574,1429,1429,1429,1429,0
|
|
20240527,175100,233021574,1429,1429,1429,1429,0
|
|
20240527,175000,233021574,1429,1429,1429,1429,0
|
|
20240527,174900,233021574,1429,1429,1429,1429,0
|
|
20240527,174800,233021574,1429,1429,1429,1429,0
|
|
20240527,174700,233021574,1429,1429,1429,1429,0
|
|
20240527,174600,233021574,1429,1429,1429,1429,0
|
|
20240527,174500,233021574,1429,1429,1429,1429,0
|
|
20240527,174400,233021574,1429,1429,1429,1429,0
|
|
20240527,174300,233021574,1429,1429,1429,1429,0
|
|
20240527,174200,233021574,1429,1429,1429,1429,0
|
|
20240527,174100,233021574,1429,1429,1429,1429,0
|
|
20240527,174000,233021574,1429,1429,1429,1429,0
|
|
20240527,173900,233021574,1429,1429,1429,1429,0
|
|
20240527,173800,233021574,1429,1429,1429,1429,0
|
|
20240527,173700,233021574,1429,1429,1429,1429,0
|
|
20240527,173600,233021574,1429,1429,1429,1429,0
|
|
20240527,173500,233021574,1429,1429,1429,1429,0
|
|
20240527,173400,233021574,1429,1429,1429,1429,0
|
|
20240527,173300,233021574,1429,1429,1429,1429,0
|
|
20240527,173200,233021574,1429,1429,1429,1429,0
|
|
20240527,173100,233021574,1429,1429,1429,1429,0
|
|
20240527,173000,233021574,1429,1429,1429,1429,0
|
|
20240527,172900,233021574,1429,1429,1429,1429,2842
|
|
20240527,172800,233021574,1429,1429,1429,1429,0
|
|
20240527,172700,233021574,1429,1429,1429,1429,0
|
|
20240527,172600,233021574,1429,1429,1429,1429,0
|
|
20240527,172500,233021574,1429,1429,1429,1429,0
|
|
20240527,172400,233021574,1429,1429,1429,1429,0
|
|
20240527,172300,233021574,1429,1429,1429,1429,0
|
|
20240527,172200,233021574,1429,1429,1429,1429,0
|
|
20240527,172100,233021574,1429,1429,1429,1429,0
|
|
20240527,172000,233021574,1429,1429,1429,1429,0
|
|
20240527,171900,233021574,1429,1429,1429,1429,0
|
|
20240527,171800,233021574,1429,1429,1429,1429,0
|
|
20240527,171700,233021574,1429,1429,1429,1429,0
|
|
20240527,171600,233021574,1429,1429,1429,1429,0
|
|
20240527,171500,233021574,1429,1429,1429,1429,0
|
|
20240527,171400,233021574,1429,1429,1429,1429,0
|
|
20240527,171300,233021574,1429,1429,1429,1429,0
|
|
20240527,171200,233021574,1429,1429,1429,1429,0
|
|
20240527,171100,233021574,1429,1429,1429,1429,0
|
|
20240527,171000,233021574,1429,1429,1429,1429,0
|
|
20240527,170900,233021574,1429,1429,1429,1429,0
|
|
20240527,170800,233021574,1429,1429,1429,1429,0
|
|
20240527,170700,233021574,1429,1429,1429,1429,0
|
|
20240527,170600,233021574,1429,1429,1429,1429,0
|
|
20240527,170500,233021574,1429,1429,1429,1429,0
|
|
20240527,170400,233021574,1429,1429,1429,1429,0
|
|
20240527,170300,233021574,1429,1429,1429,1429,0
|
|
20240527,170200,233021574,1429,1429,1429,1429,0
|
|
20240527,170100,233021574,1429,1429,1429,1429,0
|
|
20240527,170000,233021574,1429,1429,1429,1429,0
|
|
20240527,165900,233021574,1429,1429,1429,1429,2842
|
|
20240527,165800,233021574,1429,1429,1429,1429,0
|
|
20240527,165700,233021574,1429,1429,1429,1429,0
|
|
20240527,165600,233021574,1429,1429,1429,1429,0
|
|
20240527,165500,233021574,1429,1429,1429,1429,0
|
|
20240527,165400,233021574,1429,1429,1429,1429,0
|
|
20240527,165300,233021574,1429,1429,1429,1429,0
|
|
20240527,165200,233021574,1429,1429,1429,1429,0
|
|
20240527,165100,233021574,1429,1429,1429,1429,0
|
|
20240527,165000,233021574,1429,1429,1429,1429,0
|
|
20240527,164900,233021574,1429,1429,1429,1429,0
|
|
20240527,164800,233021574,1429,1429,1429,1429,0
|
|
20240527,164700,233021574,1429,1429,1429,1429,0
|
|
20240527,164600,233021574,1429,1429,1429,1429,0
|
|
20240527,164500,233021574,1429,1429,1429,1429,0
|
|
20240527,164400,233021574,1429,1429,1429,1429,0
|
|
20240527,164300,233021574,1429,1429,1429,1429,0
|
|
20240527,164200,233021574,1429,1429,1429,1429,0
|
|
20240527,164100,233021574,1429,1429,1429,1429,0
|
|
20240527,164000,233021574,1429,1429,1429,1429,0
|
|
20240527,163900,233021574,1429,1429,1429,1429,0
|
|
20240527,163800,233021574,1429,1429,1429,1429,0
|
|
20240527,163700,233021574,1429,1429,1429,1429,0
|
|
20240527,163600,233021574,1429,1429,1429,1429,0
|
|
20240527,163500,233021574,1429,1429,1429,1429,0
|
|
20240527,163400,233021574,1429,1429,1429,1429,0
|
|
20240527,163300,233021574,1429,1429,1429,1429,0
|
|
20240527,163200,233021574,1429,1429,1429,1429,0
|
|
20240527,163100,233021574,1429,1429,1429,1429,0
|
|
20240527,163000,233021574,1429,1429,1429,1429,0
|
|
20240527,162900,233021574,1429,1429,1429,1429,2842
|
|
20240527,162800,233021574,1429,1429,1429,1429,0
|
|
20240527,162700,233021574,1429,1429,1429,1429,0
|
|
20240527,162600,233021574,1429,1429,1429,1429,0
|
|
20240527,162500,233021574,1429,1429,1429,1429,0
|
|
20240527,162400,233021574,1429,1429,1429,1429,0
|
|
20240527,162300,233021574,1429,1429,1429,1429,0
|
|
20240527,162200,233021574,1429,1429,1429,1429,0
|
|
20240527,162100,233021574,1429,1429,1429,1429,0
|
|
20240527,162000,233021574,1429,1429,1429,1429,0
|
|
20240527,161900,233021574,1429,1429,1429,1429,0
|
|
20240527,161800,233021574,1429,1429,1429,1429,0
|
|
20240527,161700,233021574,1429,1429,1429,1429,0
|
|
20240527,161600,233021574,1429,1429,1429,1429,0
|
|
20240527,161500,233021574,1429,1429,1429,1429,0
|
|
20240527,161400,233021574,1429,1429,1429,1429,0
|
|
20240527,161300,233021574,1429,1429,1429,1429,0
|
|
20240527,161200,233021574,1429,1429,1429,1429,0
|
|
20240527,161100,233021574,1429,1429,1429,1429,0
|
|
20240527,161000,233021574,1429,1429,1429,1429,0
|
|
20240527,160900,233021574,1429,1429,1429,1429,0
|
|
20240527,160800,233021574,1429,1429,1429,1429,0
|
|
20240527,160700,233021574,1429,1429,1429,1429,0
|
|
20240527,160600,233021574,1429,1429,1429,1429,0
|
|
20240527,160500,233021574,1429,1429,1429,1429,0
|
|
20240527,160400,233021574,1429,1429,1429,1429,0
|
|
20240527,160300,233021574,1429,1429,1429,1429,0
|
|
20240527,160200,233021574,1429,1429,1429,1429,0
|
|
20240527,160100,233021574,1429,1429,1429,1429,0
|
|
20240527,160000,233021574,1429,1429,1429,1429,0
|
|
20240527,155900,233021574,1429,1429,1429,1429,2842
|
|
20240527,155800,233021574,1429,1429,1429,1429,0
|
|
20240527,155700,233021574,1429,1429,1429,1429,0
|
|
20240527,155600,233021574,1429,1429,1429,1429,0
|
|
20240527,155500,233021574,1429,1429,1429,1429,0
|
|
20240527,155400,233021574,1429,1429,1429,1429,0
|
|
20240527,155300,233021574,1429,1429,1429,1429,0
|
|
20240527,155200,233021574,1429,1429,1429,1429,0
|
|
20240527,155100,233021574,1429,1429,1429,1429,0
|
|
20240527,155000,233021574,1429,1429,1429,1429,0
|
|
20240527,154900,233021574,1429,1429,1429,1429,0
|
|
20240527,154800,233021574,1429,1429,1429,1429,0
|
|
20240527,154700,233021574,1429,1429,1429,1429,0
|
|
20240527,154600,233021574,1429,1429,1429,1429,0
|
|
20240527,154500,233021574,1429,1429,1429,1429,0
|
|
20240527,154400,233021574,1429,1429,1429,1429,0
|
|
20240527,154300,233021574,1429,1429,1429,1429,0
|
|
20240527,154200,233021574,1429,1429,1429,1429,0
|
|
20240527,154100,233021574,1429,1429,1429,1429,0
|
|
20240527,154000,233021574,1429,1429,1429,1429,0
|
|
20240527,153900,233021574,1429,1429,1429,1429,0
|
|
20240527,153800,233021574,1429,1429,1429,1429,0
|
|
20240527,153700,233021574,1429,1429,1429,1429,0
|
|
20240527,153600,233021574,1429,1429,1429,1429,0
|
|
20240527,153500,233021574,1429,1429,1429,1429,0
|
|
20240527,153400,233021574,1429,1429,1429,1429,0
|
|
20240527,153300,233021574,1429,1429,1429,1429,0
|
|
20240527,153200,233021574,1429,1429,1429,1429,0
|
|
20240527,153100,233021574,1429,1429,1429,1429,0
|
|
20240527,153000,233021574,1429,1429,1429,1429,2842
|
|
20240527,152900,228960356,1424,1424,1424,1424,0
|
|
20240527,152800,228960356,1424,1424,1424,1424,0
|
|
20240527,152700,228960356,1424,1424,1424,1424,0
|
|
20240527,152600,228960356,1424,1424,1424,1424,0
|
|
20240527,152500,228960356,1424,1424,1424,1424,0
|
|
20240527,152400,228960356,1424,1424,1424,1424,0
|
|
20240527,152300,228960356,1424,1424,1424,1424,0
|
|
20240527,152200,228960356,1424,1424,1424,1424,0
|
|
20240527,152100,228960356,1424,1424,1424,1424,0
|
|
20240527,152000,228960356,1424,1424,1424,1424,0
|
|
20240527,151900,228960356,1424,1424,1424,1424,10
|
|
20240527,151800,228946116,1420,1420,1420,1420,0
|
|
20240527,151700,228946116,1420,1420,1420,1420,65
|
|
20240527,151600,228853816,1420,1420,1420,1419,615
|
|
20240527,151500,227980526,1419,1419,1420,1419,846
|
|
20240527,151400,226779952,1423,1420,1423,1420,26
|
|
20240527,151300,226743026,1420,1419,1420,1419,1316
|
|
20240527,151200,224875481,1419,1419,1419,1419,354
|
|
20240527,151100,224373155,1420,1420,1420,1420,36
|
|
20240527,151000,224322035,1415,1420,1420,1415,102
|
|
20240527,150900,224177695,1420,1418,1420,1415,2001
|
|
20240527,150800,221341370,1419,1419,1419,1419,28
|
|
20240527,150700,221301638,1419,1419,1419,1419,1
|
|
20240527,150600,221300219,1418,1418,1418,1418,0
|
|
20240527,150500,221300219,1418,1418,1418,1418,0
|
|
20240527,150400,221300219,1418,1418,1418,1418,0
|
|
20240527,150300,221300219,1418,1418,1418,1418,0
|
|
20240527,150200,221300219,1418,1418,1418,1418,0
|
|
20240527,150100,221300219,1418,1418,1418,1418,0
|
|
20240527,150000,221300219,1418,1418,1418,1418,0
|
|
20240527,145900,221300219,1418,1418,1418,1418,458
|
|
20240527,145800,220650775,1419,1419,1419,1419,0
|
|
20240527,145700,220650775,1419,1419,1419,1419,1
|
|
20240527,145600,220649356,1419,1419,1419,1419,0
|
|
20240527,145500,220649356,1419,1419,1419,1419,39
|
|
20240527,145400,220594015,1420,1420,1420,1420,0
|
|
20240527,145300,220594015,1420,1420,1420,1420,0
|
|
20240527,145200,220594015,1420,1420,1420,1420,26
|
|
20240527,145100,220557095,1420,1420,1420,1420,995
|
|
20240527,145000,219144195,1420,1420,1420,1420,369
|
|
20240527,144900,218620215,1420,1420,1420,1420,0
|
|
20240527,144800,218620215,1420,1420,1420,1420,1014
|
|
20240527,144700,217180335,1420,1420,1420,1420,29
|
|
20240527,144600,217139155,1420,1418,1420,1418,638
|
|
20240527,144500,216233405,1418,1418,1418,1418,500
|
|
20240527,144400,215524405,1418,1418,1418,1418,0
|
|
20240527,144300,215524405,1418,1420,1420,1418,51
|
|
20240527,144200,215451987,1420,1420,1420,1420,400
|
|
20240527,144100,214883987,1418,1418,1418,1418,0
|
|
20240527,144000,214883987,1418,1418,1418,1418,0
|
|
20240527,143900,214883987,1418,1418,1418,1418,613
|
|
20240527,143800,214014753,1418,1418,1418,1418,700
|
|
20240527,143700,213022153,1418,1418,1418,1418,0
|
|
20240527,143600,213022153,1418,1418,1418,1418,0
|
|
20240527,143500,213022153,1418,1418,1418,1418,1
|
|
20240527,143400,213020735,1410,1410,1410,1410,1
|
|
20240527,143300,213019325,1410,1410,1410,1410,6
|
|
20240527,143200,213010865,1410,1410,1410,1410,730
|
|
20240527,143100,211981565,1413,1413,1413,1413,0
|
|
20240527,143000,211981565,1413,1412,1413,1412,140
|
|
20240527,142900,211783871,1412,1412,1412,1412,7
|
|
20240527,142800,211773987,1412,1412,1412,1412,0
|
|
20240527,142700,211773987,1412,1412,1412,1412,51
|
|
20240527,142600,211701975,1412,1412,1412,1412,0
|
|
20240527,142500,211701975,1412,1412,1412,1412,66
|
|
20240527,142400,211608783,1412,1412,1412,1412,790
|
|
20240527,142300,210493303,1412,1412,1412,1412,29
|
|
20240527,142200,210452355,1413,1413,1413,1413,30
|
|
20240527,142100,210409965,1413,1413,1413,1413,4229
|
|
20240527,142000,204434388,1413,1413,1413,1413,0
|
|
20240527,141900,204434388,1413,1413,1413,1413,354
|
|
20240527,141800,203934186,1413,1414,1414,1413,160
|
|
20240527,141700,203708104,1413,1413,1413,1413,1
|
|
20240527,141600,203706691,1413,1413,1413,1413,0
|
|
20240527,141500,203706691,1413,1413,1413,1413,0
|
|
20240527,141400,203706691,1413,1413,1413,1413,68
|
|
20240527,141300,203610607,1412,1412,1412,1412,0
|
|
20240527,141200,203610607,1412,1412,1412,1412,0
|
|
20240527,141100,203610607,1412,1417,1417,1412,1419
|
|
20240527,141000,201605108,1417,1417,1417,1417,0
|
|
20240527,140900,201605108,1417,1418,1418,1417,144
|
|
20240527,140800,201401030,1418,1418,1418,1418,0
|
|
20240527,140700,201401030,1418,1418,1418,1418,0
|
|
20240527,140600,201401030,1418,1418,1418,1418,0
|
|
20240527,140500,201401030,1418,1418,1418,1418,0
|
|
20240527,140400,201401030,1418,1418,1418,1418,73
|
|
20240527,140300,201297516,1418,1418,1418,1418,1
|
|
20240527,140200,201296098,1420,1420,1420,1420,2
|
|
20240527,140100,201293258,1420,1420,1420,1420,0
|
|
20240527,140000,201293258,1420,1420,1420,1420,0
|
|
20240527,135900,201293258,1420,1420,1420,1420,0
|
|
20240527,135800,201293258,1420,1420,1420,1420,0
|
|
20240527,135700,201293258,1420,1420,1420,1420,0
|
|
20240527,135600,201293258,1420,1420,1420,1420,0
|
|
20240527,135500,201293258,1420,1420,1420,1420,30
|
|
20240527,135400,201250658,1420,1420,1420,1420,0
|
|
20240527,135300,201250658,1420,1420,1420,1420,0
|
|
20240527,135200,201250658,1420,1420,1420,1420,5
|
|
20240527,135100,201243558,1410,1410,1410,1410,167
|
|
20240527,135000,201008088,1420,1410,1420,1410,651
|
|
20240527,134900,200086538,1417,1417,1417,1417,691
|
|
20240527,134800,199107391,1417,1417,1417,1417,0
|
|
20240527,134700,199107391,1417,1417,1417,1417,69
|
|
20240527,134600,199009618,1417,1417,1417,1417,0
|
|
20240527,134500,199009618,1417,1418,1418,1417,1086
|
|
20240527,134400,197470221,1418,1418,1418,1418,0
|
|
20240527,134300,197470221,1418,1418,1418,1418,0
|
|
20240527,134200,197470221,1418,1418,1418,1418,0
|
|
20240527,134100,197470221,1418,1418,1418,1418,100
|
|
20240527,134000,197328421,1418,1418,1418,1418,0
|
|
20240527,133900,197328421,1418,1418,1418,1418,0
|
|
20240527,133800,197328421,1418,1418,1418,1418,46
|
|
20240527,133700,197263193,1420,1420,1420,1420,0
|
|
20240527,133600,197263193,1420,1420,1420,1420,0
|
|
20240527,133500,197263193,1420,1420,1420,1420,0
|
|
20240527,133400,197263193,1420,1420,1420,1420,0
|
|
20240527,133300,197263193,1420,1420,1420,1420,0
|
|
20240527,133200,197263193,1420,1420,1420,1420,0
|
|
20240527,133100,197263193,1420,1420,1420,1420,0
|
|
20240527,133000,197263193,1420,1420,1420,1420,0
|
|
20240527,132900,197263193,1420,1420,1420,1420,10
|
|
20240527,132800,197248993,1420,1420,1420,1420,10
|
|
20240527,132700,197234793,1420,1420,1420,1420,0
|
|
20240527,132600,197234793,1420,1420,1420,1420,10
|
|
20240527,132500,197220593,1417,1417,1417,1417,0
|
|
20240527,132400,197220593,1417,1417,1417,1417,0
|
|
20240527,132300,197220593,1417,1417,1417,1417,0
|
|
20240527,132200,197220593,1417,1417,1417,1417,0
|
|
20240527,132100,197220593,1417,1417,1417,1417,70
|
|
20240527,132000,197121403,1420,1420,1420,1420,0
|
|
20240527,131900,197121403,1420,1420,1420,1420,50
|
|
20240527,131800,197050403,1420,1420,1420,1420,10
|
|
20240527,131700,197036203,1417,1417,1417,1417,0
|
|
20240527,131600,197036203,1417,1417,1417,1417,0
|
|
20240527,131500,197036203,1417,1417,1417,1417,300
|
|
20240527,131400,196611103,1417,1417,1417,1417,1
|
|
20240527,131300,196609686,1415,1408,1415,1404,5820
|
|
20240527,131200,188411070,1408,1408,1408,1408,0
|
|
20240527,131100,188411070,1408,1408,1408,1408,0
|
|
20240527,131000,188411070,1408,1408,1408,1408,0
|
|
20240527,130900,188411070,1408,1408,1408,1408,0
|
|
20240527,130800,188411070,1408,1408,1408,1408,0
|
|
20240527,130700,188411070,1408,1408,1409,1408,121
|
|
20240527,130600,188240667,1408,1408,1408,1408,700
|
|
20240527,130500,187255067,1414,1414,1414,1414,0
|
|
20240527,130400,187255067,1414,1408,1414,1407,245
|
|
20240527,130300,186909997,1408,1408,1408,1408,0
|
|
20240527,130200,186909997,1408,1408,1408,1408,355
|
|
20240527,130100,186410157,1408,1409,1409,1408,2000
|
|
20240527,130000,183594143,1410,1409,1410,1409,206
|
|
20240527,125900,183303699,1408,1410,1410,1408,2174
|
|
20240527,125800,180240675,1410,1412,1412,1410,1872
|
|
20240527,125700,177600539,1412,1412,1412,1412,0
|
|
20240527,125600,177600539,1412,1415,1415,1412,2548
|
|
20240527,125500,173999709,1415,1415,1415,1415,0
|
|
20240527,125400,173999709,1415,1415,1415,1415,0
|
|
20240527,125300,173999709,1415,1415,1415,1415,0
|
|
20240527,125200,173999709,1415,1415,1415,1415,0
|
|
20240527,125100,173999709,1415,1415,1415,1415,0
|
|
20240527,125000,173999709,1415,1424,1424,1415,1783
|
|
20240527,124900,171475147,1416,1416,1416,1416,0
|
|
20240527,124800,171475147,1416,1416,1416,1416,0
|
|
20240527,124700,171475147,1416,1416,1416,1416,1
|
|
20240527,124600,171473731,1416,1416,1416,1416,0
|
|
20240527,124500,171473731,1416,1416,1416,1416,0
|
|
20240527,124400,171473731,1416,1417,1417,1416,300
|
|
20240527,124300,171048731,1417,1417,1417,1417,685
|
|
20240527,124200,170078086,1416,1416,1416,1416,0
|
|
20240527,124100,170078086,1416,1416,1416,1416,0
|
|
20240527,124000,170078086,1416,1416,1416,1416,0
|
|
20240527,123900,170078086,1416,1416,1416,1416,3
|
|
20240527,123800,170073838,1416,1417,1417,1416,600
|
|
20240527,123700,169223844,1417,1417,1417,1417,0
|
|
20240527,123600,169223844,1417,1417,1417,1417,200
|
|
20240527,123500,168940444,1417,1420,1420,1417,1120
|
|
20240527,123400,167351864,1420,1420,1420,1420,0
|
|
20240527,123300,167351864,1420,1420,1420,1420,0
|
|
20240527,123200,167351864,1420,1420,1420,1420,0
|
|
20240527,123100,167351864,1420,1420,1420,1420,515
|
|
20240527,123000,166620564,1422,1422,1422,1422,1
|
|
20240527,122900,166619142,1419,1419,1419,1419,0
|
|
20240527,122800,166619142,1419,1419,1419,1419,0
|
|
20240527,122700,166619142,1419,1423,1423,1419,2600
|
|
20240527,122600,162921118,1423,1423,1423,1423,0
|
|
20240527,122500,162921118,1423,1423,1423,1423,0
|
|
20240527,122400,162921118,1423,1423,1423,1423,0
|
|
20240527,122300,162921118,1423,1423,1423,1423,94
|
|
20240527,122200,162787356,1423,1424,1424,1423,500
|
|
20240527,122100,162075739,1435,1435,1435,1435,0
|
|
20240527,122000,162075739,1435,1435,1435,1435,0
|
|
20240527,121900,162075739,1435,1435,1435,1435,0
|
|
20240527,121800,162075739,1435,1427,1435,1427,200
|
|
20240527,121700,161789862,1423,1423,1423,1423,69
|
|
20240527,121600,161691675,1423,1423,1423,1423,769
|
|
20240527,121500,160597388,1423,1423,1423,1423,0
|
|
20240527,121400,160597388,1423,1423,1423,1423,424
|
|
20240527,121300,159994036,1423,1423,1423,1423,0
|
|
20240527,121200,159994036,1423,1423,1423,1423,0
|
|
20240527,121100,159994036,1423,1423,1423,1423,0
|
|
20240527,121000,159994036,1423,1423,1423,1423,32
|
|
20240527,120900,159948500,1423,1423,1423,1423,0
|
|
20240527,120800,159948500,1423,1423,1423,1423,324
|
|
20240527,120700,159487448,1422,1422,1422,1422,0
|
|
20240527,120600,159487448,1422,1422,1422,1422,1000
|
|
20240527,120500,158065448,1422,1422,1422,1422,0
|
|
20240527,120400,158065448,1422,1422,1422,1422,0
|
|
20240527,120300,158065448,1422,1422,1422,1422,10
|
|
20240527,120200,158051228,1422,1423,1423,1422,28
|
|
20240527,120100,158011386,1423,1423,1423,1423,800
|
|
20240527,120000,156872986,1425,1425,1425,1425,458
|
|
20240527,115900,156220336,1425,1425,1425,1425,0
|
|
20240527,115800,156220336,1425,1425,1425,1425,0
|
|
20240527,115700,156220336,1425,1425,1425,1425,0
|
|
20240527,115600,156220336,1425,1425,1425,1425,0
|
|
20240527,115500,156220336,1425,1425,1425,1425,1
|
|
20240527,115400,156218911,1426,1426,1426,1426,7
|
|
20240527,115300,156208929,1426,1426,1426,1426,1300
|
|
20240527,115200,154355129,1425,1425,1425,1425,0
|
|
20240527,115100,154355129,1425,1425,1425,1425,761
|
|
20240527,115000,153270704,1424,1424,1424,1424,294
|
|
20240527,114900,152852048,1425,1425,1425,1425,691
|
|
20240527,114800,151867373,1425,1426,1426,1425,989
|
|
20240527,114700,150457585,1426,1426,1426,1426,0
|
|
20240527,114600,150457585,1426,1426,1426,1426,0
|
|
20240527,114500,150457585,1426,1426,1426,1426,0
|
|
20240527,114400,150457585,1426,1426,1426,1426,0
|
|
20240527,114300,150457585,1426,1427,1427,1426,172
|
|
20240527,114200,150212142,1427,1427,1427,1427,0
|
|
20240527,114100,150212142,1427,1427,1427,1427,0
|
|
20240527,114000,150212142,1427,1428,1428,1427,445
|
|
20240527,113900,149576917,1427,1427,1427,1427,0
|
|
20240527,113800,149576917,1427,1428,1428,1427,200
|
|
20240527,113700,149291353,1429,1429,1429,1429,100
|
|
20240527,113600,149148453,1428,1428,1428,1428,0
|
|
20240527,113500,149148453,1428,1429,1429,1428,2000
|
|
20240527,113400,146292392,1429,1429,1429,1429,0
|
|
20240527,113300,146292392,1429,1429,1429,1429,0
|
|
20240527,113200,146292392,1429,1429,1429,1429,100
|
|
20240527,113100,146149492,1428,1428,1428,1428,0
|
|
20240527,113000,146149492,1428,1428,1428,1428,0
|
|
20240527,112900,146149492,1428,1428,1428,1428,580
|
|
20240527,112800,145321252,1427,1427,1427,1427,533
|
|
20240527,112700,144560661,1427,1428,1428,1427,3196
|
|
20240527,112600,139999838,1428,1428,1428,1428,3
|
|
20240527,112500,139995554,1428,1428,1428,1428,0
|
|
20240527,112400,139995554,1428,1428,1428,1428,236
|
|
20240527,112300,139658546,1429,1429,1429,1429,4
|
|
20240527,112200,139652830,1429,1430,1430,1429,410
|
|
20240527,112100,139066533,1432,1432,1432,1432,11
|
|
20240527,112000,139050781,1432,1432,1432,1432,0
|
|
20240527,111900,139050781,1432,1432,1432,1432,0
|
|
20240527,111800,139050781,1432,1432,1432,1432,0
|
|
20240527,111700,139050781,1432,1432,1432,1432,0
|
|
20240527,111600,139050781,1432,1432,1432,1432,88
|
|
20240527,111500,138924765,1430,1429,1430,1429,257
|
|
20240527,111400,138557321,1429,1430,1430,1429,35
|
|
20240527,111300,138507272,1431,1432,1432,1431,542
|
|
20240527,111200,137731136,1433,1433,1433,1433,504
|
|
20240527,111100,137008904,1434,1436,1436,1434,2134
|
|
20240527,111000,133944514,1437,1437,1437,1437,0
|
|
20240527,110900,133944514,1437,1437,1437,1437,0
|
|
20240527,110800,133944514,1437,1437,1437,1437,1
|
|
20240527,110700,133943077,1437,1437,1437,1437,0
|
|
20240527,110600,133943077,1437,1437,1437,1437,1
|
|
20240527,110500,133941640,1437,1437,1437,1437,5
|
|
20240527,110400,133934455,1437,1437,1437,1437,0
|
|
20240527,110300,133934455,1437,1437,1437,1437,0
|
|
20240527,110200,133934455,1437,1437,1437,1437,975
|
|
20240527,110100,132533380,1441,1441,1441,1441,0
|
|
20240527,110000,132533380,1441,1441,1441,1441,10
|
|
20240527,105900,132518970,1441,1441,1441,1441,0
|
|
20240527,105800,132518970,1441,1441,1441,1441,0
|
|
20240527,105700,132518970,1441,1441,1441,1441,693
|
|
20240527,105600,131520357,1441,1441,1441,1441,0
|
|
20240527,105500,131520357,1441,1441,1441,1441,346
|
|
20240527,105400,131021771,1441,1441,1441,1441,0
|
|
20240527,105300,131021771,1441,1441,1441,1441,0
|
|
20240527,105200,131021771,1441,1441,1441,1441,2
|
|
20240527,105100,131018889,1441,1441,1441,1441,0
|
|
20240527,105000,131018889,1441,1441,1441,1441,1
|
|
20240527,104900,131017448,1436,1436,1436,1436,0
|
|
20240527,104800,131017448,1436,1436,1436,1436,0
|
|
20240527,104700,131017448,1436,1441,1441,1436,48
|
|
20240527,104600,130948500,1437,1437,1437,1437,0
|
|
20240527,104500,130948500,1437,1437,1437,1437,0
|
|
20240527,104400,130948500,1437,1437,1437,1437,4
|
|
20240527,104300,130942752,1437,1437,1437,1437,192
|
|
20240527,104200,130666848,1437,1437,1437,1437,1
|
|
20240527,104100,130665411,1437,1438,1438,1437,1000
|
|
20240527,104000,129228400,1441,1441,1441,1441,0
|
|
20240527,103900,129228400,1441,1441,1441,1441,0
|
|
20240527,103800,129228400,1441,1441,1441,1441,1
|
|
20240527,103700,129226959,1441,1437,1441,1437,58
|
|
20240527,103600,129143530,1438,1438,1438,1438,5
|
|
20240527,103500,129136340,1438,1441,1441,1438,280
|
|
20240527,103400,128733697,1444,1444,1444,1444,0
|
|
20240527,103300,128733697,1444,1444,1444,1444,0
|
|
20240527,103200,128733697,1444,1444,1444,1444,0
|
|
20240527,103100,128733697,1444,1444,1444,1444,0
|
|
20240527,103000,128733697,1444,1444,1444,1444,100
|
|
20240527,102900,128589297,1444,1444,1444,1444,0
|
|
20240527,102800,128589297,1444,1444,1444,1444,1
|
|
20240527,102700,128587853,1444,1444,1444,1444,0
|
|
20240527,102600,128587853,1444,1440,1444,1440,1300
|
|
20240527,102500,126715453,1446,1446,1446,1446,7
|
|
20240527,102400,126705331,1436,1436,1436,1436,58
|
|
20240527,102300,126622043,1433,1433,1433,1433,0
|
|
20240527,102200,126622043,1433,1440,1447,1433,1100
|
|
20240527,102100,125039218,1439,1434,1439,1434,2964
|
|
20240527,102000,120777856,1433,1432,1433,1432,156
|
|
20240527,101900,120554395,1432,1433,1433,1431,65
|
|
20240527,101800,120461364,1432,1432,1432,1432,0
|
|
20240527,101700,120461364,1432,1432,1432,1432,23
|
|
20240527,101600,120428428,1432,1432,1432,1432,173
|
|
20240527,101500,120180692,1432,1432,1432,1432,0
|
|
20240527,101400,120180692,1432,1435,1435,1432,61
|
|
20240527,101300,120093289,1432,1432,1432,1432,0
|
|
20240527,101200,120093289,1432,1432,1432,1432,0
|
|
20240527,101100,120093289,1432,1435,1435,1432,1596
|
|
20240527,101000,117805339,1432,1432,1435,1431,1549
|
|
20240527,100900,115584674,1432,1432,1432,1431,54
|
|
20240527,100800,115507363,1432,1432,1432,1432,28
|
|
20240527,100700,115467267,1432,1429,1432,1429,16
|
|
20240527,100600,115444388,1432,1432,1432,1432,100
|
|
20240527,100500,115301188,1432,1429,1432,1429,501
|
|
20240527,100400,114585256,1429,1429,1429,1429,0
|
|
20240527,100300,114585256,1429,1432,1432,1429,2220
|
|
20240527,100200,111407431,1432,1429,1432,1429,30
|
|
20240527,100100,111364558,1429,1426,1429,1426,2005
|
|
20240527,100000,108503678,1423,1422,1426,1422,1649
|
|
20240527,095900,106156918,1422,1423,1423,1422,20
|
|
20240527,095800,106128463,1423,1423,1423,1423,54
|
|
20240527,095700,106051621,1423,1423,1423,1423,21
|
|
20240527,095600,106021738,1423,1423,1423,1423,75
|
|
20240527,095500,105915013,1423,1423,1423,1423,2135
|
|
20240527,095400,102876908,1423,1423,1423,1423,50
|
|
20240527,095300,102805758,1423,1414,1423,1414,177
|
|
20240527,095200,102554574,1414,1415,1415,1412,2724
|
|
20240527,095100,98705575,1415,1418,1418,1415,1174
|
|
20240527,095000,97043116,1417,1419,1419,1417,714
|
|
20240527,094900,96031340,1419,1423,1423,1419,812
|
|
20240527,094800,94878298,1420,1420,1420,1420,1
|
|
20240527,094700,94876878,1423,1417,1423,1417,218
|
|
20240527,094600,94567966,1416,1416,1416,1416,1002
|
|
20240527,094500,93149134,1423,1423,1423,1423,50
|
|
20240527,094400,93077984,1423,1417,1423,1417,465
|
|
20240527,094300,92418959,1423,1420,1423,1416,3613
|
|
20240527,094200,87295397,1423,1423,1423,1420,1881
|
|
20240527,094100,84621528,1423,1425,1425,1423,1000
|
|
20240527,094000,83198064,1426,1426,1426,1426,0
|
|
20240527,093900,83198064,1426,1426,1426,1426,1
|
|
20240527,093800,83196638,1423,1423,1423,1423,0
|
|
20240527,093700,83196638,1423,1425,1425,1423,846
|
|
20240527,093600,81991318,1426,1426,1426,1426,532
|
|
20240527,093500,81232686,1426,1429,1429,1426,1899
|
|
20240527,093400,78522523,1428,1428,1428,1428,0
|
|
20240527,093300,78522523,1428,1428,1428,1428,320
|
|
20240527,093200,78065563,1428,1428,1428,1428,5
|
|
20240527,093100,78058423,1428,1432,1432,1428,2043
|
|
20240527,093000,75139402,1432,1432,1432,1432,50
|
|
20240527,092900,75067802,1433,1433,1433,1433,0
|
|
20240527,092800,75067802,1433,1429,1433,1429,79
|
|
20240527,092700,74954711,1433,1432,1433,1432,200
|
|
20240527,092600,74668177,1433,1431,1433,1431,100
|
|
20240527,092500,74525047,1430,1433,1433,1430,3308
|
|
20240527,092400,69787656,1433,1433,1433,1433,0
|
|
20240527,092300,69787656,1433,1432,1433,1432,990
|
|
20240527,092200,68369966,1432,1431,1432,1431,753
|
|
20240527,092100,67291680,1432,1431,1432,1431,300
|
|
20240527,092000,66862180,1432,1431,1432,1431,200
|
|
20240527,091900,66575912,1431,1431,1431,1431,14
|
|
20240527,091800,66555878,1432,1423,1432,1423,458
|
|
20240527,091700,65902672,1425,1430,1432,1425,608
|
|
20240527,091600,65034543,1430,1430,1430,1430,46
|
|
20240527,091500,64968763,1422,1422,1422,1422,1875
|
|
20240527,091400,62302513,1422,1421,1423,1421,1911
|
|
20240527,091300,59584992,1423,1423,1423,1423,211
|
|
20240527,091200,59284739,1425,1424,1434,1410,1976
|
|
20240527,091100,56471810,1425,1426,1426,1425,1000
|
|
20240527,091000,55046762,1426,1426,1426,1425,3132
|
|
20240527,090900,50581892,1425,1422,1426,1422,3789
|
|
20240527,090800,45179271,1426,1429,1429,1426,2936
|
|
20240527,090700,40991500,1429,1434,1438,1400,17607
|
|
20240527,090600,16100874,1434,1434,1434,1434,2793
|
|
20240527,090500,12095712,1433,1435,1435,1433,3292
|
|
20240527,090400,7374300,1434,1440,1440,1434,76
|
|
20240527,090300,7264869,1449,1442,1449,1440,278
|
|
20240527,090200,6864049,1450,1453,1453,1443,2809
|
|
20240527,090100,2791843,1453,1453,1453,1453,309
|
|
20240527,090000,2342866,1450,1448,1450,1448,1618
|