608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,190500,1494558617,1809,1809,1809,1809,1670
|
|
20240527,190400,1494558617,1809,1809,1809,1809,0
|
|
20240527,190300,1494558617,1809,1809,1809,1809,0
|
|
20240527,190200,1494558617,1809,1809,1809,1809,0
|
|
20240527,190100,1494558617,1809,1809,1809,1809,0
|
|
20240527,190000,1494558617,1809,1809,1809,1809,0
|
|
20240527,185900,1494558617,1809,1809,1809,1809,0
|
|
20240527,185800,1494558617,1809,1809,1809,1809,0
|
|
20240527,185700,1494558617,1809,1809,1809,1809,0
|
|
20240527,185600,1494558617,1809,1809,1809,1809,0
|
|
20240527,185500,1494558617,1809,1809,1809,1809,0
|
|
20240527,185400,1494558617,1809,1809,1809,1809,0
|
|
20240527,185300,1494558617,1809,1809,1809,1809,0
|
|
20240527,185200,1494558617,1809,1809,1809,1809,0
|
|
20240527,185100,1494558617,1809,1809,1809,1809,0
|
|
20240527,185000,1494558617,1809,1809,1809,1809,0
|
|
20240527,184900,1494558617,1809,1809,1809,1809,0
|
|
20240527,184800,1494558617,1809,1809,1809,1809,0
|
|
20240527,184700,1494558617,1809,1809,1809,1809,0
|
|
20240527,184600,1494558617,1809,1809,1809,1809,0
|
|
20240527,184500,1494558617,1809,1809,1809,1809,0
|
|
20240527,184400,1494558617,1809,1809,1809,1809,0
|
|
20240527,184300,1494558617,1809,1809,1809,1809,0
|
|
20240527,184200,1494558617,1809,1809,1809,1809,0
|
|
20240527,184100,1494558617,1809,1809,1809,1809,0
|
|
20240527,184000,1494558617,1809,1809,1809,1809,0
|
|
20240527,183900,1494558617,1809,1809,1809,1809,0
|
|
20240527,183800,1494558617,1809,1809,1809,1809,0
|
|
20240527,183700,1494558617,1809,1809,1809,1809,0
|
|
20240527,183600,1494558617,1809,1809,1809,1809,0
|
|
20240527,183500,1494558617,1809,1809,1809,1809,1670
|
|
20240527,183400,1494558617,1809,1809,1809,1809,0
|
|
20240527,183300,1494558617,1809,1809,1809,1809,0
|
|
20240527,183200,1494558617,1809,1809,1809,1809,0
|
|
20240527,183100,1494558617,1809,1809,1809,1809,0
|
|
20240527,183000,1494558617,1809,1809,1809,1809,0
|
|
20240527,182900,1494558617,1809,1809,1809,1809,0
|
|
20240527,182800,1494558617,1809,1809,1809,1809,0
|
|
20240527,182700,1494558617,1809,1809,1809,1809,0
|
|
20240527,182600,1494558617,1809,1809,1809,1809,0
|
|
20240527,182500,1494558617,1809,1809,1809,1809,0
|
|
20240527,182400,1494558617,1809,1809,1809,1809,0
|
|
20240527,182300,1494558617,1809,1809,1809,1809,0
|
|
20240527,182200,1494558617,1809,1809,1809,1809,0
|
|
20240527,182100,1494558617,1809,1809,1809,1809,0
|
|
20240527,182000,1494558617,1809,1809,1809,1809,0
|
|
20240527,181900,1494558617,1809,1809,1809,1809,0
|
|
20240527,181800,1494558617,1809,1809,1809,1809,0
|
|
20240527,181700,1494558617,1809,1809,1809,1809,0
|
|
20240527,181600,1494558617,1809,1809,1809,1809,0
|
|
20240527,181500,1494558617,1809,1809,1809,1809,0
|
|
20240527,181400,1494558617,1809,1809,1809,1809,0
|
|
20240527,181300,1494558617,1809,1809,1809,1809,0
|
|
20240527,181200,1494558617,1809,1809,1809,1809,0
|
|
20240527,181100,1494558617,1809,1809,1809,1809,0
|
|
20240527,181000,1494558617,1809,1809,1809,1809,0
|
|
20240527,180900,1494558617,1809,1809,1809,1809,0
|
|
20240527,180800,1494558617,1809,1809,1809,1809,0
|
|
20240527,180700,1494558617,1809,1809,1809,1809,0
|
|
20240527,180600,1494558617,1809,1809,1809,1809,0
|
|
20240527,180500,1494558617,1809,1809,1809,1809,1670
|
|
20240527,180400,1494558617,1809,1809,1809,1809,0
|
|
20240527,180300,1494558617,1809,1809,1809,1809,0
|
|
20240527,180200,1494558617,1809,1809,1809,1809,0
|
|
20240527,180100,1494558617,1809,1809,1809,1809,0
|
|
20240527,180000,1494558617,1809,1809,1809,1809,0
|
|
20240527,175900,1494558617,1809,1809,1809,1809,0
|
|
20240527,175800,1494558617,1809,1809,1809,1809,0
|
|
20240527,175700,1494558617,1809,1809,1809,1809,0
|
|
20240527,175600,1494558617,1809,1809,1809,1809,0
|
|
20240527,175500,1494558617,1809,1809,1809,1809,0
|
|
20240527,175400,1494558617,1809,1809,1809,1809,0
|
|
20240527,175300,1494558617,1809,1809,1809,1809,0
|
|
20240527,175200,1494558617,1809,1809,1809,1809,0
|
|
20240527,175100,1494558617,1809,1809,1809,1809,0
|
|
20240527,175000,1494558617,1809,1809,1809,1809,0
|
|
20240527,174900,1494558617,1809,1809,1809,1809,0
|
|
20240527,174800,1494558617,1809,1809,1809,1809,0
|
|
20240527,174700,1494558617,1809,1809,1809,1809,0
|
|
20240527,174600,1494558617,1809,1809,1809,1809,0
|
|
20240527,174500,1494558617,1809,1809,1809,1809,0
|
|
20240527,174400,1494558617,1809,1809,1809,1809,0
|
|
20240527,174300,1494558617,1809,1809,1809,1809,0
|
|
20240527,174200,1494558617,1809,1809,1809,1809,0
|
|
20240527,174100,1494558617,1809,1809,1809,1809,0
|
|
20240527,174000,1494558617,1809,1809,1809,1809,0
|
|
20240527,173900,1494558617,1809,1809,1809,1809,0
|
|
20240527,173800,1494558617,1809,1809,1809,1809,0
|
|
20240527,173700,1494558617,1809,1809,1809,1809,0
|
|
20240527,173600,1494558617,1809,1809,1809,1809,0
|
|
20240527,173500,1494558617,1809,1809,1809,1809,1670
|
|
20240527,173400,1494558617,1809,1809,1809,1809,0
|
|
20240527,173300,1494558617,1809,1809,1809,1809,0
|
|
20240527,173200,1494558617,1809,1809,1809,1809,0
|
|
20240527,173100,1494558617,1809,1809,1809,1809,0
|
|
20240527,173000,1494558617,1809,1809,1809,1809,0
|
|
20240527,172900,1494558617,1809,1809,1809,1809,0
|
|
20240527,172800,1494558617,1809,1809,1809,1809,0
|
|
20240527,172700,1494558617,1809,1809,1809,1809,0
|
|
20240527,172600,1494558617,1809,1809,1809,1809,0
|
|
20240527,172500,1494558617,1809,1809,1809,1809,0
|
|
20240527,172400,1494558617,1809,1809,1809,1809,0
|
|
20240527,172300,1494558617,1809,1809,1809,1809,0
|
|
20240527,172200,1494558617,1809,1809,1809,1809,0
|
|
20240527,172100,1494558617,1809,1809,1809,1809,0
|
|
20240527,172000,1494558617,1809,1809,1809,1809,0
|
|
20240527,171900,1494558617,1809,1809,1809,1809,0
|
|
20240527,171800,1494558617,1809,1809,1809,1809,0
|
|
20240527,171700,1494558617,1809,1809,1809,1809,0
|
|
20240527,171600,1494558617,1809,1809,1809,1809,0
|
|
20240527,171500,1494558617,1809,1809,1809,1809,0
|
|
20240527,171400,1494558617,1809,1809,1809,1809,0
|
|
20240527,171300,1494558617,1809,1809,1809,1809,0
|
|
20240527,171200,1494558617,1809,1809,1809,1809,0
|
|
20240527,171100,1494558617,1809,1809,1809,1809,0
|
|
20240527,171000,1494558617,1809,1809,1809,1809,0
|
|
20240527,170900,1494558617,1809,1809,1809,1809,0
|
|
20240527,170800,1494558617,1809,1809,1809,1809,0
|
|
20240527,170700,1494558617,1809,1809,1809,1809,0
|
|
20240527,170600,1494558617,1809,1809,1809,1809,0
|
|
20240527,170500,1494558617,1809,1809,1809,1809,1670
|
|
20240527,170400,1494558617,1809,1809,1809,1809,0
|
|
20240527,170300,1494558617,1809,1809,1809,1809,0
|
|
20240527,170200,1494558617,1809,1809,1809,1809,0
|
|
20240527,170100,1494558617,1809,1809,1809,1809,0
|
|
20240527,170000,1494558617,1809,1809,1809,1809,0
|
|
20240527,165900,1494558617,1809,1809,1809,1809,0
|
|
20240527,165800,1494558617,1809,1809,1809,1809,0
|
|
20240527,165700,1494558617,1809,1809,1809,1809,0
|
|
20240527,165600,1494558617,1809,1809,1809,1809,0
|
|
20240527,165500,1494558617,1809,1809,1809,1809,0
|
|
20240527,165400,1494558617,1809,1809,1809,1809,0
|
|
20240527,165300,1494558617,1809,1809,1809,1809,0
|
|
20240527,165200,1494558617,1809,1809,1809,1809,0
|
|
20240527,165100,1494558617,1809,1809,1809,1809,0
|
|
20240527,165000,1494558617,1809,1809,1809,1809,0
|
|
20240527,164900,1494558617,1809,1809,1809,1809,0
|
|
20240527,164800,1494558617,1809,1809,1809,1809,0
|
|
20240527,164700,1494558617,1809,1809,1809,1809,0
|
|
20240527,164600,1494558617,1809,1809,1809,1809,0
|
|
20240527,164500,1494558617,1809,1809,1809,1809,0
|
|
20240527,164400,1494558617,1809,1809,1809,1809,0
|
|
20240527,164300,1494558617,1809,1809,1809,1809,0
|
|
20240527,164200,1494558617,1809,1809,1809,1809,0
|
|
20240527,164100,1494558617,1809,1809,1809,1809,0
|
|
20240527,164000,1494558617,1809,1809,1809,1809,0
|
|
20240527,163900,1494558617,1809,1809,1809,1809,0
|
|
20240527,163800,1494558617,1809,1809,1809,1809,0
|
|
20240527,163700,1494558617,1809,1809,1809,1809,0
|
|
20240527,163600,1494558617,1809,1809,1809,1809,0
|
|
20240527,163500,1494558617,1809,1809,1809,1809,1670
|
|
20240527,163400,1494558617,1809,1809,1809,1809,0
|
|
20240527,163300,1494558617,1809,1809,1809,1809,0
|
|
20240527,163200,1494558617,1809,1809,1809,1809,0
|
|
20240527,163100,1494558617,1809,1809,1809,1809,0
|
|
20240527,163000,1494558617,1809,1809,1809,1809,0
|
|
20240527,162900,1494558617,1809,1809,1809,1809,0
|
|
20240527,162800,1494558617,1809,1809,1809,1809,0
|
|
20240527,162700,1494558617,1809,1809,1809,1809,0
|
|
20240527,162600,1494558617,1809,1809,1809,1809,0
|
|
20240527,162500,1494558617,1809,1809,1809,1809,0
|
|
20240527,162400,1494558617,1809,1809,1809,1809,0
|
|
20240527,162300,1494558617,1809,1809,1809,1809,0
|
|
20240527,162200,1494558617,1809,1809,1809,1809,0
|
|
20240527,162100,1494558617,1809,1809,1809,1809,0
|
|
20240527,162000,1494558617,1809,1809,1809,1809,0
|
|
20240527,161900,1494558617,1809,1809,1809,1809,0
|
|
20240527,161800,1494558617,1809,1809,1809,1809,0
|
|
20240527,161700,1494558617,1809,1809,1809,1809,0
|
|
20240527,161600,1494558617,1809,1809,1809,1809,0
|
|
20240527,161500,1494558617,1809,1809,1809,1809,0
|
|
20240527,161400,1494558617,1809,1809,1809,1809,0
|
|
20240527,161300,1494558617,1809,1809,1809,1809,0
|
|
20240527,161200,1494558617,1809,1809,1809,1809,0
|
|
20240527,161100,1494558617,1809,1809,1809,1809,0
|
|
20240527,161000,1494558617,1809,1809,1809,1809,0
|
|
20240527,160900,1494558617,1809,1809,1809,1809,0
|
|
20240527,160800,1494558617,1809,1809,1809,1809,0
|
|
20240527,160700,1494558617,1809,1809,1809,1809,0
|
|
20240527,160600,1494558617,1809,1809,1809,1809,0
|
|
20240527,160500,1494558617,1809,1809,1809,1809,1670
|
|
20240527,160400,1494558617,1809,1809,1809,1809,0
|
|
20240527,160300,1494558617,1809,1809,1809,1809,0
|
|
20240527,160200,1494558617,1809,1809,1809,1809,0
|
|
20240527,160100,1494558617,1809,1809,1809,1809,0
|
|
20240527,160000,1494558617,1809,1809,1809,1809,0
|
|
20240527,155900,1494558617,1809,1809,1809,1809,0
|
|
20240527,155800,1494558617,1809,1809,1809,1809,0
|
|
20240527,155700,1494558617,1809,1809,1809,1809,0
|
|
20240527,155600,1494558617,1809,1809,1809,1809,0
|
|
20240527,155500,1494558617,1809,1809,1809,1809,0
|
|
20240527,155400,1494558617,1809,1809,1809,1809,0
|
|
20240527,155300,1494558617,1809,1809,1809,1809,0
|
|
20240527,155200,1494558617,1809,1809,1809,1809,0
|
|
20240527,155100,1494558617,1809,1809,1809,1809,0
|
|
20240527,155000,1494558617,1809,1809,1809,1809,0
|
|
20240527,154900,1494558617,1809,1809,1809,1809,0
|
|
20240527,154800,1494558617,1809,1809,1809,1809,0
|
|
20240527,154700,1494558617,1809,1809,1809,1809,0
|
|
20240527,154600,1494558617,1809,1809,1809,1809,0
|
|
20240527,154500,1494558617,1809,1809,1809,1809,0
|
|
20240527,154400,1494558617,1809,1809,1809,1809,0
|
|
20240527,154300,1494558617,1809,1809,1809,1809,0
|
|
20240527,154200,1494558617,1809,1809,1809,1809,0
|
|
20240527,154100,1494558617,1809,1809,1809,1809,0
|
|
20240527,154000,1494558617,1809,1809,1809,1809,0
|
|
20240527,153900,1494558617,1809,1809,1809,1809,0
|
|
20240527,153800,1494558617,1809,1809,1809,1809,0
|
|
20240527,153700,1494558617,1809,1809,1809,1809,0
|
|
20240527,153600,1494558617,1809,1809,1809,1809,0
|
|
20240527,153500,1494558617,1809,1809,1809,1809,1670
|
|
20240527,153400,1494558617,1809,1809,1809,1809,0
|
|
20240527,153300,1494558617,1809,1809,1809,1809,0
|
|
20240527,153200,1494558617,1809,1809,1809,1809,0
|
|
20240527,153100,1494558617,1809,1809,1809,1809,0
|
|
20240527,153000,1494558617,1809,1809,1809,1809,1670
|
|
20240527,152900,1491537587,1811,1811,1811,1811,0
|
|
20240527,152800,1491537587,1811,1811,1811,1811,0
|
|
20240527,152700,1491537587,1811,1811,1811,1811,0
|
|
20240527,152600,1491537587,1811,1811,1811,1811,0
|
|
20240527,152500,1491537587,1811,1811,1811,1811,0
|
|
20240527,152400,1491537587,1811,1811,1811,1811,0
|
|
20240527,152300,1491537587,1811,1811,1811,1811,0
|
|
20240527,152200,1491537587,1811,1811,1811,1811,0
|
|
20240527,152100,1491537587,1811,1811,1811,1811,0
|
|
20240527,152000,1491537587,1811,1811,1811,1811,0
|
|
20240527,151900,1491537587,1811,1811,1811,1811,216
|
|
20240527,151800,1491146411,1811,1811,1811,1811,1
|
|
20240527,151700,1491144600,1803,1803,1803,1803,401
|
|
20240527,151600,1490421597,1811,1811,1811,1811,5
|
|
20240527,151500,1490412542,1812,1812,1812,1812,0
|
|
20240527,151400,1490412542,1812,1808,1812,1808,4000
|
|
20240527,151300,1483169121,1808,1808,1808,1808,24
|
|
20240527,151200,1483125729,1803,1803,1803,1803,1
|
|
20240527,151100,1483123926,1803,1803,1803,1803,0
|
|
20240527,151000,1483123926,1803,1803,1803,1803,420
|
|
20240527,150900,1482366666,1808,1809,1809,1808,31
|
|
20240527,150800,1482310617,1800,1800,1800,1800,558
|
|
20240527,150700,1481306217,1799,1801,1809,1799,3438
|
|
20240527,150600,1475115937,1801,1801,1801,1801,550
|
|
20240527,150500,1474125387,1809,1809,1809,1809,0
|
|
20240527,150400,1474125387,1809,1809,1809,1809,1001
|
|
20240527,150300,1472314578,1801,1801,1801,1801,541
|
|
20240527,150200,1471340237,1801,1801,1801,1801,1251
|
|
20240527,150100,1469087186,1801,1800,1801,1800,504
|
|
20240527,150000,1468179982,1800,1809,1809,1800,2745
|
|
20240527,145900,1463227777,1809,1809,1809,1809,0
|
|
20240527,145800,1463227777,1809,1809,1810,1809,1757
|
|
20240527,145700,1460049363,1809,1809,1809,1809,0
|
|
20240527,145600,1460049363,1809,1809,1809,1809,0
|
|
20240527,145500,1460049363,1809,1809,1809,1800,140
|
|
20240527,145400,1459797102,1809,1809,1809,1809,200
|
|
20240527,145300,1459435302,1800,1800,1800,1800,0
|
|
20240527,145200,1459435302,1800,1800,1800,1800,1000
|
|
20240527,145100,1457635302,1810,1810,1810,1810,6
|
|
20240527,145000,1457624442,1810,1810,1810,1810,0
|
|
20240527,144900,1457624442,1810,1810,1810,1810,1107
|
|
20240527,144800,1455620772,1810,1810,1810,1810,0
|
|
20240527,144700,1455620772,1810,1800,1810,1800,3
|
|
20240527,144600,1455615352,1808,1808,1808,1808,219
|
|
20240527,144500,1455219400,1810,1810,1810,1810,0
|
|
20240527,144400,1455219400,1810,1808,1810,1808,2000
|
|
20240527,144300,1451601235,1808,1808,1808,1808,0
|
|
20240527,144200,1451601235,1808,1808,1808,1808,2240
|
|
20240527,144100,1447551315,1808,1808,1808,1808,2
|
|
20240527,144000,1447547699,1796,1800,1800,1796,3500
|
|
20240527,143900,1441259818,1804,1804,1804,1804,0
|
|
20240527,143800,1441259818,1804,1804,1804,1804,1000
|
|
20240527,143700,1439455818,1804,1804,1804,1804,0
|
|
20240527,143600,1439455818,1804,1804,1804,1804,0
|
|
20240527,143500,1439455818,1804,1804,1804,1804,0
|
|
20240527,143400,1439455818,1804,1804,1804,1804,120
|
|
20240527,143300,1439239338,1804,1809,1809,1797,6
|
|
20240527,143200,1439228516,1804,1803,1804,1803,2252
|
|
20240527,143100,1435166008,1804,1804,1804,1804,0
|
|
20240527,143000,1435166008,1804,1804,1804,1804,0
|
|
20240527,142900,1435166008,1804,1804,1804,1804,0
|
|
20240527,142800,1435166008,1804,1804,1804,1804,0
|
|
20240527,142700,1435166008,1804,1804,1804,1804,3000
|
|
20240527,142600,1429754008,1800,1800,1800,1800,520
|
|
20240527,142500,1428818008,1800,1800,1800,1800,330
|
|
20240527,142400,1428224008,1800,1792,1804,1792,10007
|
|
20240527,142300,1410230072,1792,1792,1792,1792,0
|
|
20240527,142200,1410230072,1792,1792,1792,1792,0
|
|
20240527,142100,1410230072,1792,1792,1792,1792,279
|
|
20240527,142000,1409730104,1791,1791,1791,1791,0
|
|
20240527,141900,1409730104,1791,1791,1791,1791,3
|
|
20240527,141800,1409724731,1791,1791,1791,1791,200
|
|
20240527,141700,1409366531,1791,1791,1791,1791,6
|
|
20240527,141600,1409355785,1791,1791,1791,1791,1
|
|
20240527,141500,1409353994,1783,1783,1783,1783,170
|
|
20240527,141400,1409050884,1783,1789,1792,1783,5121
|
|
20240527,141300,1399899673,1792,1791,1797,1791,330
|
|
20240527,141200,1399306949,1791,1790,1791,1790,192
|
|
20240527,141100,1398963268,1790,1789,1790,1789,388
|
|
20240527,141000,1398269095,1789,1789,1789,1789,96
|
|
20240527,140900,1398097351,1789,1789,1789,1789,120
|
|
20240527,140800,1397882671,1790,1797,1797,1790,211
|
|
20240527,140700,1397504974,1790,1790,1790,1790,0
|
|
20240527,140600,1397504974,1790,1790,1790,1790,64
|
|
20240527,140500,1397390414,1790,1790,1790,1790,151
|
|
20240527,140400,1397120124,1790,1797,1797,1790,131
|
|
20240527,140300,1396885284,1797,1797,1797,1797,10
|
|
20240527,140200,1396867314,1792,1797,1797,1792,250
|
|
20240527,140100,1396419309,1792,1792,1792,1792,0
|
|
20240527,140000,1396419309,1792,1792,1792,1792,474
|
|
20240527,135900,1395569901,1798,1798,1798,1798,0
|
|
20240527,135800,1395569901,1798,1798,1798,1798,0
|
|
20240527,135700,1395569901,1798,1790,1798,1790,2429
|
|
20240527,135600,1391215271,1790,1790,1790,1790,4007
|
|
20240527,135500,1384042741,1790,1790,1790,1790,0
|
|
20240527,135400,1384042741,1790,1790,1790,1790,700
|
|
20240527,135300,1382789741,1790,1790,1790,1790,5
|
|
20240527,135200,1382780791,1790,1790,1790,1790,34
|
|
20240527,135100,1382719931,1790,1789,1790,1789,67
|
|
20240527,135000,1382600067,1789,1789,1789,1789,36
|
|
20240527,134900,1382535663,1783,1783,1783,1783,0
|
|
20240527,134800,1382535663,1783,1783,1783,1783,2
|
|
20240527,134700,1382532097,1783,1783,1783,1783,0
|
|
20240527,134600,1382532097,1783,1783,1783,1783,0
|
|
20240527,134500,1382532097,1783,1783,1783,1783,0
|
|
20240527,134400,1382532097,1783,1783,1783,1783,0
|
|
20240527,134300,1382532097,1783,1784,1784,1783,300
|
|
20240527,134200,1381997027,1782,1782,1782,1782,0
|
|
20240527,134100,1381997027,1782,1782,1782,1782,0
|
|
20240527,134000,1381997027,1782,1782,1782,1782,0
|
|
20240527,133900,1381997027,1782,1785,1785,1782,1510
|
|
20240527,133800,1379302525,1785,1788,1788,1785,706
|
|
20240527,133700,1378041879,1789,1789,1789,1789,1
|
|
20240527,133600,1378040090,1790,1790,1790,1790,1
|
|
20240527,133500,1378038300,1786,1792,1792,1785,11676
|
|
20240527,133400,1357185399,1800,1800,1800,1800,0
|
|
20240527,133300,1357185399,1800,1793,1800,1793,148
|
|
20240527,133200,1356920028,1794,1795,1795,1794,2201
|
|
20240527,133100,1352970289,1795,1797,1797,1795,1761
|
|
20240527,133000,1349807802,1797,1797,1797,1797,222
|
|
20240527,132900,1349408868,1798,1798,1798,1798,114
|
|
20240527,132800,1349203896,1799,1804,1804,1799,8522
|
|
20240527,132700,1333861800,1802,1804,1804,1802,302
|
|
20240527,132600,1333317592,1802,1802,1802,1802,0
|
|
20240527,132500,1333317592,1802,1802,1802,1802,0
|
|
20240527,132400,1333317592,1802,1805,1805,1802,3158
|
|
20240527,132300,1327623957,1807,1806,1807,1806,122
|
|
20240527,132200,1327403505,1807,1807,1807,1807,0
|
|
20240527,132100,1327403505,1807,1807,1807,1807,1
|
|
20240527,132000,1327401698,1803,1803,1803,1803,0
|
|
20240527,131900,1327401698,1803,1807,1807,1803,16
|
|
20240527,131800,1327372790,1807,1807,1807,1807,0
|
|
20240527,131700,1327372790,1807,1807,1807,1807,2
|
|
20240527,131600,1327369176,1807,1806,1807,1806,19
|
|
20240527,131500,1327334854,1806,1806,1806,1806,1
|
|
20240527,131400,1327333048,1806,1806,1806,1806,0
|
|
20240527,131300,1327333048,1806,1806,1806,1806,0
|
|
20240527,131200,1327333048,1806,1806,1806,1806,900
|
|
20240527,131100,1325707648,1803,1802,1803,1802,1792
|
|
20240527,131000,1322476675,1802,1806,1806,1802,114
|
|
20240527,130900,1322271235,1806,1802,1806,1802,101
|
|
20240527,130800,1322089229,1802,1803,1803,1802,359
|
|
20240527,130700,1321442248,1806,1806,1806,1806,597
|
|
20240527,130600,1320364066,1807,1809,1809,1807,3432
|
|
20240527,130500,1314156133,1809,1809,1809,1809,0
|
|
20240527,130400,1314156133,1809,1810,1810,1809,2
|
|
20240527,130300,1314152514,1811,1811,1811,1811,1
|
|
20240527,130200,1314150703,1812,1814,1814,1812,3
|
|
20240527,130100,1314145264,1806,1806,1806,1806,0
|
|
20240527,130000,1314145264,1806,1806,1806,1806,367
|
|
20240527,125900,1313482462,1806,1806,1806,1806,275
|
|
20240527,125800,1312985812,1806,1803,1806,1803,1129
|
|
20240527,125700,1310949062,1805,1804,1805,1804,500
|
|
20240527,125600,1310046564,1806,1802,1806,1802,951
|
|
20240527,125500,1308332858,1802,1801,1802,1800,3069
|
|
20240527,125400,1302807707,1802,1806,1806,1801,2383
|
|
20240527,125300,1298510729,1806,1817,1817,1806,2
|
|
20240527,125200,1298507106,1806,1806,1817,1806,3
|
|
20240527,125100,1298501677,1803,1817,1817,1803,2284
|
|
20240527,125000,1294375090,1815,1815,1815,1815,0
|
|
20240527,124900,1294375090,1815,1815,1815,1815,0
|
|
20240527,124800,1294375090,1815,1815,1815,1815,0
|
|
20240527,124700,1294375090,1815,1815,1815,1815,0
|
|
20240527,124600,1294375090,1815,1815,1815,1815,74
|
|
20240527,124500,1294240780,1810,1810,1810,1810,0
|
|
20240527,124400,1294240780,1810,1815,1815,1810,426
|
|
20240527,124300,1293468220,1815,1815,1815,1815,0
|
|
20240527,124200,1293468220,1815,1815,1815,1815,1
|
|
20240527,124100,1293466405,1810,1810,1810,1810,116
|
|
20240527,124000,1293256445,1810,1810,1810,1810,0
|
|
20240527,123900,1293256445,1810,1812,1812,1810,100
|
|
20240527,123800,1293075323,1815,1815,1815,1815,0
|
|
20240527,123700,1293075323,1815,1813,1815,1813,100
|
|
20240527,123600,1292893825,1813,1812,1813,1811,2218
|
|
20240527,123500,1288875025,1812,1812,1812,1812,294
|
|
20240527,123400,1288342297,1812,1812,1812,1812,1
|
|
20240527,123300,1288340485,1808,1810,1810,1808,32
|
|
20240527,123200,1288282609,1812,1812,1812,1812,1
|
|
20240527,123100,1288280797,1810,1811,1811,1810,728
|
|
20240527,123000,1286962797,1813,1813,1813,1813,0
|
|
20240527,122900,1286962797,1813,1813,1813,1813,69
|
|
20240527,122800,1286837700,1813,1817,1817,1813,4081
|
|
20240527,122700,1279431986,1817,1817,1817,1817,272
|
|
20240527,122600,1278937762,1818,1818,1818,1818,1947
|
|
20240527,122500,1275398116,1818,1818,1818,1818,703
|
|
20240527,122400,1274120062,1819,1820,1820,1819,758
|
|
20240527,122300,1272740802,1820,1820,1820,1819,1753
|
|
20240527,122200,1269551232,1830,1830,1830,1830,0
|
|
20240527,122100,1269551232,1830,1830,1830,1830,42881
|
|
20240527,122000,1191079002,1831,1831,1831,1831,2035
|
|
20240527,121900,1187352917,1831,1830,1831,1830,9086
|
|
20240527,121800,1170722537,1830,1830,1830,1830,100
|
|
20240527,121700,1170539537,1831,1831,1831,1831,4
|
|
20240527,121600,1170532213,1831,1831,1831,1831,0
|
|
20240527,121500,1170532213,1831,1831,1831,1831,3000
|
|
20240527,121400,1165039213,1830,1830,1830,1830,306
|
|
20240527,121300,1164479233,1830,1829,1830,1829,2578
|
|
20240527,121200,1159761571,1829,1821,1829,1821,44
|
|
20240527,121100,1159681439,1821,1821,1821,1820,985
|
|
20240527,121000,1157887834,1818,1820,1820,1818,1482
|
|
20240527,120900,1155191551,1821,1823,1823,1821,3322
|
|
20240527,120800,1149139147,1829,1829,1829,1829,0
|
|
20240527,120700,1149139147,1829,1829,1829,1829,2
|
|
20240527,120600,1149135489,1829,1829,1829,1829,0
|
|
20240527,120500,1149135489,1829,1829,1829,1829,16
|
|
20240527,120400,1149106225,1829,1830,1830,1829,7101
|
|
20240527,120300,1136118495,1829,1829,1829,1829,0
|
|
20240527,120200,1136118495,1829,1829,1829,1829,0
|
|
20240527,120100,1136118495,1829,1829,1829,1829,1096
|
|
20240527,120000,1134113911,1829,1829,1829,1829,0
|
|
20240527,115900,1134113911,1829,1829,1829,1829,10
|
|
20240527,115800,1134095621,1829,1823,1829,1822,884
|
|
20240527,115700,1132484901,1823,1824,1824,1823,7800
|
|
20240527,115600,1118261697,1832,1832,1832,1832,20
|
|
20240527,115500,1118225057,1832,1832,1832,1832,2
|
|
20240527,115400,1118221393,1833,1833,1833,1833,0
|
|
20240527,115300,1118221393,1833,1833,1833,1833,0
|
|
20240527,115200,1118221393,1833,1833,1833,1833,0
|
|
20240527,115100,1118221393,1833,1833,1833,1833,0
|
|
20240527,115000,1118221393,1833,1823,1833,1823,45
|
|
20240527,114900,1118139018,1833,1833,1833,1833,0
|
|
20240527,114800,1118139018,1833,1833,1833,1833,1110
|
|
20240527,114700,1116104388,1833,1832,1833,1832,501
|
|
20240527,114600,1115186555,1832,1832,1832,1832,83
|
|
20240527,114500,1115034499,1832,1832,1832,1832,1
|
|
20240527,114400,1115032667,1833,1833,1833,1833,0
|
|
20240527,114300,1115032667,1833,1832,1833,1832,2000
|
|
20240527,114200,1111366669,1833,1832,1833,1832,2001
|
|
20240527,114100,1107700836,1832,1824,1832,1824,1001
|
|
20240527,114000,1105875004,1833,1833,1833,1833,0
|
|
20240527,113900,1105875004,1833,1833,1833,1833,0
|
|
20240527,113800,1105875004,1833,1833,1833,1833,0
|
|
20240527,113700,1105875004,1833,1833,1833,1833,101
|
|
20240527,113600,1105689871,1823,1823,1823,1823,0
|
|
20240527,113500,1105689871,1823,1834,1834,1823,2
|
|
20240527,113400,1105686214,1823,1823,1823,1823,0
|
|
20240527,113300,1105686214,1823,1826,1826,1823,2772
|
|
20240527,113200,1100631472,1837,1837,1837,1837,0
|
|
20240527,113100,1100631472,1837,1837,1837,1837,0
|
|
20240527,113000,1100631472,1837,1837,1837,1837,186
|
|
20240527,112900,1100289790,1840,1840,1840,1840,0
|
|
20240527,112800,1100289790,1840,1840,1840,1840,1896
|
|
20240527,112700,1096801150,1840,1840,1840,1840,2000
|
|
20240527,112600,1093121150,1840,1832,1840,1832,4439
|
|
20240527,112500,1084958283,1833,1833,1833,1833,0
|
|
20240527,112400,1084958283,1833,1824,1835,1824,8851
|
|
20240527,112300,1068754520,1823,1823,1823,1823,18
|
|
20240527,112200,1068721706,1824,1824,1824,1824,270
|
|
20240527,112100,1068229226,1820,1820,1824,1820,131
|
|
20240527,112000,1067990798,1824,1820,1824,1820,147
|
|
20240527,111900,1067722750,1820,1820,1820,1820,1
|
|
20240527,111800,1067720930,1819,1819,1819,1819,0
|
|
20240527,111700,1067720930,1819,1819,1819,1819,0
|
|
20240527,111600,1067720930,1819,1819,1819,1819,135
|
|
20240527,111500,1067475365,1826,1826,1826,1826,0
|
|
20240527,111400,1067475365,1826,1819,1826,1819,5
|
|
20240527,111300,1067466263,1819,1826,1826,1819,52
|
|
20240527,111200,1067371318,1827,1819,1827,1819,20030
|
|
20240527,111100,1030890944,1819,1819,1819,1819,50
|
|
20240527,111000,1030799994,1818,1818,1818,1818,107
|
|
20240527,110900,1030605468,1818,1817,1818,1817,90
|
|
20240527,110800,1030441937,1817,1816,1817,1816,351
|
|
20240527,110700,1029804520,1816,1816,1816,1816,0
|
|
20240527,110600,1029804520,1816,1816,1816,1816,0
|
|
20240527,110500,1029804520,1816,1818,1818,1816,414
|
|
20240527,110400,1029052693,1819,1819,1819,1819,1
|
|
20240527,110300,1029050874,1820,1820,1820,1820,201
|
|
20240527,110200,1028685054,1821,1821,1821,1821,175
|
|
20240527,110100,1028366379,1820,1821,1821,1820,211
|
|
20240527,110000,1027982248,1821,1817,1821,1817,5436
|
|
20240527,105900,1018100520,1817,1817,1817,1817,1
|
|
20240527,105800,1018098703,1816,1816,1816,1816,0
|
|
20240527,105700,1018098703,1816,1816,1816,1816,195
|
|
20240527,105600,1017744583,1817,1817,1817,1817,550
|
|
20240527,105500,1016745233,1816,1816,1816,1816,403
|
|
20240527,105400,1016013385,1819,1819,1819,1819,200
|
|
20240527,105300,1015649585,1817,1817,1817,1817,0
|
|
20240527,105200,1015649585,1817,1819,1819,1817,1196
|
|
20240527,105100,1013475243,1819,1819,1819,1819,1
|
|
20240527,105000,1013473424,1819,1819,1819,1819,3
|
|
20240527,104900,1013467967,1820,1820,1820,1820,100
|
|
20240527,104800,1013285967,1820,1818,1820,1818,1995
|
|
20240527,104700,1009655143,1818,1818,1818,1818,525
|
|
20240527,104600,1008700693,1818,1817,1818,1817,800
|
|
20240527,104500,1007246602,1818,1818,1818,1818,0
|
|
20240527,104400,1007246602,1818,1818,1818,1818,0
|
|
20240527,104300,1007246602,1818,1818,1818,1818,9
|
|
20240527,104200,1007230240,1818,1816,1818,1816,536
|
|
20240527,104100,1006255794,1820,1820,1820,1820,0
|
|
20240527,104000,1006255794,1820,1820,1820,1820,100
|
|
20240527,103900,1006073794,1822,1822,1822,1822,0
|
|
20240527,103800,1006073794,1822,1822,1823,1822,400
|
|
20240527,103700,1005344934,1823,1823,1823,1823,0
|
|
20240527,103600,1005344934,1823,1823,1823,1823,550
|
|
20240527,103500,1004342284,1823,1823,1823,1823,12
|
|
20240527,103400,1004320408,1823,1823,1823,1823,0
|
|
20240527,103300,1004320408,1823,1823,1823,1823,0
|
|
20240527,103200,1004320408,1823,1823,1823,1823,102
|
|
20240527,103100,1004134462,1815,1824,1824,1815,1100
|
|
20240527,103000,1002136688,1824,1824,1824,1824,0
|
|
20240527,102900,1002136688,1824,1823,1824,1823,2843
|
|
20240527,102800,996951058,1824,1815,1824,1815,1597
|
|
20240527,102700,994052494,1824,1816,1824,1816,503
|
|
20240527,102600,993139024,1816,1815,1817,1815,5401
|
|
20240527,102500,983328108,1816,1817,1817,1816,1062
|
|
20240527,102400,981399484,1819,1826,1826,1819,2571
|
|
20240527,102300,976714445,1826,1831,1831,1826,346
|
|
20240527,102200,976082088,1831,1831,1832,1828,565
|
|
20240527,102100,975047493,1832,1832,1833,1832,1050
|
|
20240527,102000,973123851,1835,1834,1835,1828,2061
|
|
20240527,101900,969343988,1837,1834,1837,1834,1906
|
|
20240527,101800,965845778,1830,1824,1838,1824,10941
|
|
20240527,101700,945791515,1823,1823,1823,1822,2085
|
|
20240527,101600,941990572,1823,1823,1824,1823,252
|
|
20240527,101500,941531021,1823,1821,1823,1821,1063
|
|
20240527,101400,939593990,1821,1820,1821,1820,3052
|
|
20240527,101300,934036553,1819,1819,1819,1819,71
|
|
20240527,101200,933907404,1819,1815,1819,1813,3856
|
|
20240527,101100,926904508,1815,1815,1815,1815,1268
|
|
20240527,101000,924603088,1815,1815,1815,1815,120
|
|
20240527,100900,924385288,1815,1815,1815,1815,55
|
|
20240527,100800,924285463,1815,1815,1815,1815,23
|
|
20240527,100700,924243718,1815,1807,1815,1807,5841
|
|
20240527,100600,913677149,1806,1807,1807,1806,322
|
|
20240527,100500,913095595,1806,1806,1806,1806,275
|
|
20240527,100400,912598945,1806,1806,1806,1806,3
|
|
20240527,100300,912593527,1795,1785,1807,1785,20558
|
|
20240527,100200,875581075,1785,1785,1785,1785,51
|
|
20240527,100100,875490040,1785,1793,1793,1785,2390
|
|
20240527,100000,871215202,1793,1787,1794,1785,6462
|
|
20240527,095900,859680344,1785,1795,1795,1785,6532
|
|
20240527,095800,848011013,1795,1798,1798,1790,6314
|
|
20240527,095700,836707922,1799,1799,1799,1790,5030
|
|
20240527,095600,827703952,1799,1796,1799,1790,15153
|
|
20240527,095500,800563397,1796,1796,1796,1795,1818
|
|
20240527,095400,797299688,1796,1806,1806,1796,1995
|
|
20240527,095300,793709764,1807,1807,1807,1807,0
|
|
20240527,095200,793709764,1807,1800,1807,1800,22
|
|
20240527,095100,793670157,1800,1798,1800,1798,1007
|
|
20240527,095000,791857657,1798,1808,1808,1798,294
|
|
20240527,094900,791329035,1808,1798,1809,1798,258
|
|
20240527,094800,790864396,1809,1804,1810,1798,5887
|
|
20240527,094700,780272514,1810,1804,1810,1800,16145
|
|
20240527,094600,751200549,1804,1805,1805,1804,5642
|
|
20240527,094500,741017860,1805,1810,1810,1805,2110
|
|
20240527,094400,737208990,1810,1806,1810,1806,3303
|
|
20240527,094300,731235761,1810,1810,1810,1809,2038
|
|
20240527,094200,727548281,1810,1812,1812,1810,2191
|
|
20240527,094100,723581571,1819,1819,1819,1819,100
|
|
20240527,094000,723399671,1820,1820,1820,1820,1
|
|
20240527,093900,723397851,1811,1812,1821,1811,1170
|
|
20240527,093800,721277971,1812,1812,1812,1812,1
|
|
20240527,093700,721276159,1822,1822,1822,1822,540
|
|
20240527,093600,720292279,1822,1815,1822,1815,171
|
|
20240527,093500,719981767,1815,1805,1815,1805,1363
|
|
20240527,093400,717520078,1805,1809,1809,1805,8272
|
|
20240527,093300,702583230,1809,1804,1809,1804,1953
|
|
20240527,093200,699052463,1805,1805,1805,1804,490
|
|
20240527,093100,698168153,1804,1800,1804,1800,3318
|
|
20240527,093000,692191795,1801,1802,1802,1800,3660
|
|
20240527,092900,685601048,1803,1805,1805,1803,827
|
|
20240527,092800,684108619,1805,1810,1810,1805,350
|
|
20240527,092700,683475412,1810,1812,1812,1810,3901
|
|
20240527,092600,676413298,1812,1825,1825,1812,16601
|
|
20240527,092500,646209350,1825,1827,1827,1825,19838
|
|
20240527,092400,610002386,1827,1836,1836,1826,1404
|
|
20240527,092300,607436031,1837,1829,1837,1829,941
|
|
20240527,092200,605714934,1829,1828,1837,1827,2440
|
|
20240527,092100,601235914,1838,1827,1838,1827,2
|
|
20240527,092000,601232249,1828,1847,1847,1828,23603
|
|
20240527,091900,557810476,1847,1848,1848,1844,23450
|
|
20240527,091800,514542846,1848,1848,1849,1848,10810
|
|
20240527,091700,494562532,1849,1847,1849,1845,1792
|
|
20240527,091600,491252136,1845,1845,1846,1842,16760
|
|
20240527,091500,460345583,1846,1846,1848,1846,1459
|
|
20240527,091400,457652265,1845,1846,1850,1845,18177
|
|
20240527,091300,424064867,1846,1848,1848,1840,19641
|
|
20240527,091200,387899908,1848,1842,1850,1841,33442
|
|
20240527,091100,326116656,1841,1831,1841,1831,9569
|
|
20240527,091000,308531535,1831,1828,1831,1822,34255
|
|
20240527,090900,245932753,1824,1821,1829,1821,7836
|
|
20240527,090800,231605475,1821,1817,1822,1815,12624
|
|
20240527,090700,208650208,1815,1812,1816,1812,9519
|
|
20240527,090600,191380204,1812,1804,1812,1804,10770
|
|
20240527,090500,171907183,1805,1798,1805,1798,10203
|
|
20240527,090400,153539489,1797,1807,1807,1797,3524
|
|
20240527,090300,147206831,1807,1797,1807,1793,5254
|
|
20240527,090200,137750634,1792,1792,1799,1790,50820
|
|
20240527,090100,46734147,1807,1810,1810,1792,5647
|
|
20240527,090000,36610922,1791,1814,1814,1785,20185
|