619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,191600,1647059578,1517,1517,1517,1517,25430
|
|
20240529,191500,1647059578,1517,1517,1517,1517,0
|
|
20240529,191400,1647059578,1517,1517,1517,1517,0
|
|
20240529,191300,1647059578,1517,1517,1517,1517,0
|
|
20240529,191200,1647059578,1517,1517,1517,1517,0
|
|
20240529,191100,1647059578,1517,1517,1517,1517,0
|
|
20240529,191000,1647059578,1517,1517,1517,1517,0
|
|
20240529,190900,1647059578,1517,1517,1517,1517,0
|
|
20240529,190800,1647059578,1517,1517,1517,1517,0
|
|
20240529,190700,1647059578,1517,1517,1517,1517,0
|
|
20240529,190600,1647059578,1517,1517,1517,1517,0
|
|
20240529,190500,1647059578,1517,1517,1517,1517,0
|
|
20240529,190400,1647059578,1517,1517,1517,1517,0
|
|
20240529,190300,1647059578,1517,1517,1517,1517,0
|
|
20240529,190200,1647059578,1517,1517,1517,1517,0
|
|
20240529,190100,1647059578,1517,1517,1517,1517,0
|
|
20240529,190000,1647059578,1517,1517,1517,1517,0
|
|
20240529,185900,1647059578,1517,1517,1517,1517,0
|
|
20240529,185800,1647059578,1517,1517,1517,1517,0
|
|
20240529,185700,1647059578,1517,1517,1517,1517,0
|
|
20240529,185600,1647059578,1517,1517,1517,1517,0
|
|
20240529,185500,1647059578,1517,1517,1517,1517,0
|
|
20240529,185400,1647059578,1517,1517,1517,1517,0
|
|
20240529,185300,1647059578,1517,1517,1517,1517,0
|
|
20240529,185200,1647059578,1517,1517,1517,1517,0
|
|
20240529,185100,1647059578,1517,1517,1517,1517,0
|
|
20240529,185000,1647059578,1517,1517,1517,1517,0
|
|
20240529,184900,1647059578,1517,1517,1517,1517,0
|
|
20240529,184800,1647059578,1517,1517,1517,1517,0
|
|
20240529,184700,1647059578,1517,1517,1517,1517,0
|
|
20240529,184600,1647059578,1517,1517,1517,1517,25430
|
|
20240529,184500,1647059578,1517,1517,1517,1517,0
|
|
20240529,184400,1647059578,1517,1517,1517,1517,0
|
|
20240529,184300,1647059578,1517,1517,1517,1517,0
|
|
20240529,184200,1647059578,1517,1517,1517,1517,0
|
|
20240529,184100,1647059578,1517,1517,1517,1517,0
|
|
20240529,184000,1647059578,1517,1517,1517,1517,0
|
|
20240529,183900,1647059578,1517,1517,1517,1517,0
|
|
20240529,183800,1647059578,1517,1517,1517,1517,0
|
|
20240529,183700,1647059578,1517,1517,1517,1517,0
|
|
20240529,183600,1647059578,1517,1517,1517,1517,0
|
|
20240529,183500,1647059578,1517,1517,1517,1517,0
|
|
20240529,183400,1647059578,1517,1517,1517,1517,0
|
|
20240529,183300,1647059578,1517,1517,1517,1517,0
|
|
20240529,183200,1647059578,1517,1517,1517,1517,0
|
|
20240529,183100,1647059578,1517,1517,1517,1517,0
|
|
20240529,183000,1647059578,1517,1517,1517,1517,0
|
|
20240529,182900,1647059578,1517,1517,1517,1517,0
|
|
20240529,182800,1647059578,1517,1517,1517,1517,0
|
|
20240529,182700,1647059578,1517,1517,1517,1517,0
|
|
20240529,182600,1647059578,1517,1517,1517,1517,0
|
|
20240529,182500,1647059578,1517,1517,1517,1517,0
|
|
20240529,182400,1647059578,1517,1517,1517,1517,0
|
|
20240529,182300,1647059578,1517,1517,1517,1517,0
|
|
20240529,182200,1647059578,1517,1517,1517,1517,0
|
|
20240529,182100,1647059578,1517,1517,1517,1517,0
|
|
20240529,182000,1647059578,1517,1517,1517,1517,0
|
|
20240529,181900,1647059578,1517,1517,1517,1517,0
|
|
20240529,181800,1647059578,1517,1517,1517,1517,0
|
|
20240529,181700,1647059578,1517,1517,1517,1517,0
|
|
20240529,181600,1647059578,1517,1517,1517,1517,25430
|
|
20240529,181500,1647059578,1517,1517,1517,1517,0
|
|
20240529,181400,1647059578,1517,1517,1517,1517,0
|
|
20240529,181300,1647059578,1517,1517,1517,1517,0
|
|
20240529,181200,1647059578,1517,1517,1517,1517,0
|
|
20240529,181100,1647059578,1517,1517,1517,1517,0
|
|
20240529,181000,1647059578,1517,1517,1517,1517,0
|
|
20240529,180900,1647059578,1517,1517,1517,1517,0
|
|
20240529,180800,1647059578,1517,1517,1517,1517,0
|
|
20240529,180700,1647059578,1517,1517,1517,1517,0
|
|
20240529,180600,1647059578,1517,1517,1517,1517,0
|
|
20240529,180500,1647059578,1517,1517,1517,1517,0
|
|
20240529,180400,1647059578,1517,1517,1517,1517,0
|
|
20240529,180300,1647059578,1517,1517,1517,1517,0
|
|
20240529,180200,1647059578,1517,1517,1517,1517,0
|
|
20240529,180100,1647059578,1517,1517,1517,1517,0
|
|
20240529,180000,1647059578,1517,1517,1517,1517,0
|
|
20240529,175900,1647059578,1517,1517,1517,1517,0
|
|
20240529,175800,1647059578,1517,1517,1517,1517,0
|
|
20240529,175700,1647059578,1517,1517,1517,1517,0
|
|
20240529,175600,1647059578,1517,1517,1517,1517,0
|
|
20240529,175500,1647059578,1517,1517,1517,1517,0
|
|
20240529,175400,1647059578,1517,1517,1517,1517,0
|
|
20240529,175300,1647059578,1517,1517,1517,1517,0
|
|
20240529,175200,1647059578,1517,1517,1517,1517,0
|
|
20240529,175100,1647059578,1517,1517,1517,1517,0
|
|
20240529,175000,1647059578,1517,1517,1517,1517,0
|
|
20240529,174900,1647059578,1517,1517,1517,1517,0
|
|
20240529,174800,1647059578,1517,1517,1517,1517,0
|
|
20240529,174700,1647059578,1517,1517,1517,1517,0
|
|
20240529,174600,1647059578,1517,1517,1517,1517,25430
|
|
20240529,174500,1647059578,1517,1517,1517,1517,0
|
|
20240529,174400,1647059578,1517,1517,1517,1517,0
|
|
20240529,174300,1647059578,1517,1517,1517,1517,0
|
|
20240529,174200,1647059578,1517,1517,1517,1517,0
|
|
20240529,174100,1647059578,1517,1517,1517,1517,0
|
|
20240529,174000,1647059578,1517,1517,1517,1517,0
|
|
20240529,173900,1647059578,1517,1517,1517,1517,0
|
|
20240529,173800,1647059578,1517,1517,1517,1517,0
|
|
20240529,173700,1647059578,1517,1517,1517,1517,0
|
|
20240529,173600,1647059578,1517,1517,1517,1517,0
|
|
20240529,173500,1647059578,1517,1517,1517,1517,0
|
|
20240529,173400,1647059578,1517,1517,1517,1517,0
|
|
20240529,173300,1647059578,1517,1517,1517,1517,0
|
|
20240529,173200,1647059578,1517,1517,1517,1517,0
|
|
20240529,173100,1647059578,1517,1517,1517,1517,0
|
|
20240529,173000,1647059578,1517,1517,1517,1517,0
|
|
20240529,172900,1647059578,1517,1517,1517,1517,0
|
|
20240529,172800,1647059578,1517,1517,1517,1517,0
|
|
20240529,172700,1647059578,1517,1517,1517,1517,0
|
|
20240529,172600,1647059578,1517,1517,1517,1517,0
|
|
20240529,172500,1647059578,1517,1517,1517,1517,0
|
|
20240529,172400,1647059578,1517,1517,1517,1517,0
|
|
20240529,172300,1647059578,1517,1517,1517,1517,0
|
|
20240529,172200,1647059578,1517,1517,1517,1517,0
|
|
20240529,172100,1647059578,1517,1517,1517,1517,0
|
|
20240529,172000,1647059578,1517,1517,1517,1517,0
|
|
20240529,171900,1647059578,1517,1517,1517,1517,0
|
|
20240529,171800,1647059578,1517,1517,1517,1517,0
|
|
20240529,171700,1647059578,1517,1517,1517,1517,0
|
|
20240529,171600,1647059578,1517,1517,1517,1517,25430
|
|
20240529,171500,1647059578,1517,1517,1517,1517,0
|
|
20240529,171400,1647059578,1517,1517,1517,1517,0
|
|
20240529,171300,1647059578,1517,1517,1517,1517,0
|
|
20240529,171200,1647059578,1517,1517,1517,1517,0
|
|
20240529,171100,1647059578,1517,1517,1517,1517,0
|
|
20240529,171000,1647059578,1517,1517,1517,1517,0
|
|
20240529,170900,1647059578,1517,1517,1517,1517,0
|
|
20240529,170800,1647059578,1517,1517,1517,1517,0
|
|
20240529,170700,1647059578,1517,1517,1517,1517,0
|
|
20240529,170600,1647059578,1517,1517,1517,1517,0
|
|
20240529,170500,1647059578,1517,1517,1517,1517,0
|
|
20240529,170400,1647059578,1517,1517,1517,1517,0
|
|
20240529,170300,1647059578,1517,1517,1517,1517,0
|
|
20240529,170200,1647059578,1517,1517,1517,1517,0
|
|
20240529,170100,1647059578,1517,1517,1517,1517,0
|
|
20240529,170000,1647059578,1517,1517,1517,1517,0
|
|
20240529,165900,1647059578,1517,1517,1517,1517,0
|
|
20240529,165800,1647059578,1517,1517,1517,1517,0
|
|
20240529,165700,1647059578,1517,1517,1517,1517,0
|
|
20240529,165600,1647059578,1517,1517,1517,1517,0
|
|
20240529,165500,1647059578,1517,1517,1517,1517,0
|
|
20240529,165400,1647059578,1517,1517,1517,1517,0
|
|
20240529,165300,1647059578,1517,1517,1517,1517,0
|
|
20240529,165200,1647059578,1517,1517,1517,1517,0
|
|
20240529,165100,1647059578,1517,1517,1517,1517,0
|
|
20240529,165000,1647059578,1517,1517,1517,1517,0
|
|
20240529,164900,1647059578,1517,1517,1517,1517,0
|
|
20240529,164800,1647059578,1517,1517,1517,1517,0
|
|
20240529,164700,1647059578,1517,1517,1517,1517,0
|
|
20240529,164600,1647059578,1517,1517,1517,1517,25430
|
|
20240529,164500,1647059578,1517,1517,1517,1517,0
|
|
20240529,164400,1647059578,1517,1517,1517,1517,0
|
|
20240529,164300,1647059578,1517,1517,1517,1517,0
|
|
20240529,164200,1647059578,1517,1517,1517,1517,0
|
|
20240529,164100,1647059578,1517,1517,1517,1517,0
|
|
20240529,164000,1647059578,1517,1517,1517,1517,0
|
|
20240529,163900,1647059578,1517,1517,1517,1517,0
|
|
20240529,163800,1647059578,1517,1517,1517,1517,0
|
|
20240529,163700,1647059578,1517,1517,1517,1517,0
|
|
20240529,163600,1647059578,1517,1517,1517,1517,0
|
|
20240529,163500,1647059578,1517,1517,1517,1517,0
|
|
20240529,163400,1647059578,1517,1517,1517,1517,0
|
|
20240529,163300,1647059578,1517,1517,1517,1517,0
|
|
20240529,163200,1647059578,1517,1517,1517,1517,0
|
|
20240529,163100,1647059578,1517,1517,1517,1517,0
|
|
20240529,163000,1647059578,1517,1517,1517,1517,0
|
|
20240529,162900,1647059578,1517,1517,1517,1517,0
|
|
20240529,162800,1647059578,1517,1517,1517,1517,0
|
|
20240529,162700,1647059578,1517,1517,1517,1517,0
|
|
20240529,162600,1647059578,1517,1517,1517,1517,0
|
|
20240529,162500,1647059578,1517,1517,1517,1517,0
|
|
20240529,162400,1647059578,1517,1517,1517,1517,0
|
|
20240529,162300,1647059578,1517,1517,1517,1517,0
|
|
20240529,162200,1647059578,1517,1517,1517,1517,0
|
|
20240529,162100,1647059578,1517,1517,1517,1517,0
|
|
20240529,162000,1647059578,1517,1517,1517,1517,0
|
|
20240529,161900,1647059578,1517,1517,1517,1517,0
|
|
20240529,161800,1647059578,1517,1517,1517,1517,0
|
|
20240529,161700,1647059578,1517,1517,1517,1517,0
|
|
20240529,161600,1647059578,1517,1517,1517,1517,25430
|
|
20240529,161500,1647059578,1517,1517,1517,1517,0
|
|
20240529,161400,1647059578,1517,1517,1517,1517,0
|
|
20240529,161300,1647059578,1517,1517,1517,1517,0
|
|
20240529,161200,1647059578,1517,1517,1517,1517,0
|
|
20240529,161100,1647059578,1517,1517,1517,1517,0
|
|
20240529,161000,1647059578,1517,1517,1517,1517,0
|
|
20240529,160900,1647059578,1517,1517,1517,1517,0
|
|
20240529,160800,1647059578,1517,1517,1517,1517,0
|
|
20240529,160700,1647059578,1517,1517,1517,1517,0
|
|
20240529,160600,1647059578,1517,1517,1517,1517,0
|
|
20240529,160500,1647059578,1517,1517,1517,1517,0
|
|
20240529,160400,1647059578,1517,1517,1517,1517,0
|
|
20240529,160300,1647059578,1517,1517,1517,1517,0
|
|
20240529,160200,1647059578,1517,1517,1517,1517,0
|
|
20240529,160100,1647059578,1517,1517,1517,1517,0
|
|
20240529,160000,1647059578,1517,1517,1517,1517,0
|
|
20240529,155900,1647059578,1517,1517,1517,1517,0
|
|
20240529,155800,1647059578,1517,1517,1517,1517,0
|
|
20240529,155700,1647059578,1517,1517,1517,1517,0
|
|
20240529,155600,1647059578,1517,1517,1517,1517,0
|
|
20240529,155500,1647059578,1517,1517,1517,1517,0
|
|
20240529,155400,1647059578,1517,1517,1517,1517,0
|
|
20240529,155300,1647059578,1517,1517,1517,1517,0
|
|
20240529,155200,1647059578,1517,1517,1517,1517,0
|
|
20240529,155100,1647059578,1517,1517,1517,1517,0
|
|
20240529,155000,1647059578,1517,1517,1517,1517,0
|
|
20240529,154900,1647059578,1517,1517,1517,1517,0
|
|
20240529,154800,1647059578,1517,1517,1517,1517,0
|
|
20240529,154700,1647059578,1517,1517,1517,1517,0
|
|
20240529,154600,1647059578,1517,1517,1517,1517,25430
|
|
20240529,154500,1647059578,1517,1517,1517,1517,0
|
|
20240529,154400,1647059578,1517,1517,1517,1517,0
|
|
20240529,154300,1647059578,1517,1517,1517,1517,0
|
|
20240529,154200,1647059578,1517,1517,1517,1517,0
|
|
20240529,154100,1647059578,1517,1517,1517,1517,0
|
|
20240529,154000,1647059578,1517,1517,1517,1517,0
|
|
20240529,153900,1647059578,1517,1517,1517,1517,0
|
|
20240529,153800,1647059578,1517,1517,1517,1517,0
|
|
20240529,153700,1647059578,1517,1517,1517,1517,0
|
|
20240529,153600,1647059578,1517,1517,1517,1517,0
|
|
20240529,153500,1647059578,1517,1517,1517,1517,0
|
|
20240529,153400,1647059578,1517,1517,1517,1517,0
|
|
20240529,153300,1647059578,1517,1517,1517,1517,0
|
|
20240529,153200,1647059578,1517,1517,1517,1517,0
|
|
20240529,153100,1647059578,1517,1517,1517,1517,0
|
|
20240529,153000,1647059578,1517,1517,1517,1517,25430
|
|
20240529,152900,1608482268,1523,1523,1523,1523,0
|
|
20240529,152800,1608482268,1523,1523,1523,1523,0
|
|
20240529,152700,1608482268,1523,1523,1523,1523,0
|
|
20240529,152600,1608482268,1523,1523,1523,1523,0
|
|
20240529,152500,1608482268,1523,1523,1523,1523,0
|
|
20240529,152400,1608482268,1523,1523,1523,1523,0
|
|
20240529,152300,1608482268,1523,1523,1523,1523,0
|
|
20240529,152200,1608482268,1523,1523,1523,1523,0
|
|
20240529,152100,1608482268,1523,1523,1523,1523,0
|
|
20240529,152000,1608482268,1523,1523,1523,1523,0
|
|
20240529,151900,1608482268,1523,1524,1525,1522,4994
|
|
20240529,151800,1600871961,1515,1523,1525,1515,65851
|
|
20240529,151700,1500542432,1523,1524,1525,1517,823
|
|
20240529,151600,1499288122,1523,1521,1523,1514,6470
|
|
20240529,151500,1489469893,1522,1522,1525,1519,5356
|
|
20240529,151400,1481329188,1524,1520,1525,1520,2687
|
|
20240529,151300,1477235148,1519,1524,1524,1519,12646
|
|
20240529,151200,1458004256,1524,1524,1524,1524,2000
|
|
20240529,151100,1454956256,1524,1525,1526,1524,2002
|
|
20240529,151000,1451901318,1524,1524,1524,1524,263
|
|
20240529,150900,1451500506,1523,1523,1523,1520,1935
|
|
20240529,150800,1448557352,1522,1522,1523,1521,268
|
|
20240529,150700,1448149321,1522,1522,1523,1522,12
|
|
20240529,150600,1448131056,1523,1523,1523,1523,54
|
|
20240529,150500,1448048814,1521,1520,1523,1520,8
|
|
20240529,150400,1448036649,1520,1521,1522,1520,8008
|
|
20240529,150300,1435852168,1520,1521,1522,1520,251
|
|
20240529,150200,1435470612,1520,1520,1520,1520,59
|
|
20240529,150100,1435380932,1523,1520,1524,1520,2779
|
|
20240529,150000,1431156518,1524,1524,1524,1520,4603
|
|
20240529,145900,1424154829,1524,1529,1529,1524,291
|
|
20240529,145800,1423711340,1524,1529,1529,1524,15
|
|
20240529,145700,1423688410,1529,1529,1529,1529,94
|
|
20240529,145600,1423544684,1529,1529,1529,1529,1
|
|
20240529,145500,1423543155,1526,1525,1526,1523,3121
|
|
20240529,145400,1418789042,1523,1527,1527,1523,2309
|
|
20240529,145300,1415267758,1531,1531,1531,1531,100
|
|
20240529,145200,1415114658,1531,1530,1531,1530,18
|
|
20240529,145100,1415087106,1530,1530,1530,1530,0
|
|
20240529,145000,1415087106,1530,1530,1530,1530,0
|
|
20240529,144900,1415087106,1530,1530,1530,1530,2006
|
|
20240529,144800,1412017926,1527,1528,1528,1527,706
|
|
20240529,144700,1410939814,1531,1531,1531,1531,0
|
|
20240529,144600,1410939814,1531,1531,1531,1527,38
|
|
20240529,144500,1410881668,1530,1526,1530,1526,3724
|
|
20240529,144400,1405198574,1526,1526,1526,1525,156
|
|
20240529,144300,1404960618,1524,1525,1525,1524,1834
|
|
20240529,144200,1402165567,1525,1525,1526,1525,1199
|
|
20240529,144100,1400336584,1525,1525,1525,1525,18
|
|
20240529,144000,1400309134,1526,1526,1526,1526,400
|
|
20240529,143900,1399698734,1526,1525,1526,1525,1222
|
|
20240529,143800,1397835180,1526,1525,1526,1525,155
|
|
20240529,143700,1397598804,1525,1525,1525,1525,1050
|
|
20240529,143600,1395997554,1525,1525,1525,1525,13
|
|
20240529,143500,1395977729,1524,1524,1524,1524,12
|
|
20240529,143400,1395959441,1524,1525,1525,1524,5060
|
|
20240529,143300,1388247941,1525,1526,1526,1525,3247
|
|
20240529,143200,1383296256,1526,1526,1526,1526,825
|
|
20240529,143100,1382037306,1525,1525,1525,1525,3700
|
|
20240529,143000,1376394806,1525,1525,1525,1525,11
|
|
20240529,142900,1376378031,1525,1526,1526,1525,2268
|
|
20240529,142800,1372917164,1526,1526,1526,1526,113
|
|
20240529,142700,1372744726,1526,1526,1526,1526,25
|
|
20240529,142600,1372706576,1527,1526,1527,1526,30
|
|
20240529,142500,1372660793,1525,1525,1525,1525,471
|
|
20240529,142400,1371942518,1526,1525,1526,1525,685
|
|
20240529,142300,1370897238,1526,1526,1526,1526,51
|
|
20240529,142200,1370819412,1527,1527,1527,1527,2
|
|
20240529,142100,1370816358,1527,1527,1528,1527,1020
|
|
20240529,142000,1369258181,1522,1527,1527,1522,3983
|
|
20240529,141900,1363194888,1528,1528,1528,1528,40
|
|
20240529,141800,1363133768,1525,1525,1525,1525,3035
|
|
20240529,141700,1358505393,1525,1525,1525,1525,128
|
|
20240529,141600,1358310193,1524,1522,1524,1522,42
|
|
20240529,141500,1358246187,1522,1522,1522,1522,274
|
|
20240529,141400,1357829159,1522,1522,1522,1522,0
|
|
20240529,141300,1357829159,1522,1523,1523,1519,13739
|
|
20240529,141200,1336934627,1522,1523,1524,1522,1815
|
|
20240529,141100,1334171927,1522,1526,1526,1522,7241
|
|
20240529,141000,1323145152,1527,1527,1527,1527,108
|
|
20240529,140900,1322980236,1529,1531,1531,1529,2252
|
|
20240529,140800,1319536051,1531,1532,1532,1530,216
|
|
20240529,140700,1319205350,1532,1533,1534,1532,1752
|
|
20240529,140600,1316518904,1532,1530,1532,1530,150
|
|
20240529,140500,1316289204,1530,1530,1530,1530,251
|
|
20240529,140400,1315905174,1529,1529,1529,1529,362
|
|
20240529,140300,1315351676,1530,1524,1530,1524,3152
|
|
20240529,140200,1310541154,1525,1525,1525,1525,2052
|
|
20240529,140100,1307411854,1524,1524,1524,1524,203
|
|
20240529,140000,1307102482,1524,1522,1524,1522,9750
|
|
20240529,135900,1292250729,1522,1522,1523,1522,5908
|
|
20240529,135800,1283258153,1522,1523,1523,1522,101
|
|
20240529,135700,1283104430,1523,1522,1523,1522,4018
|
|
20240529,135600,1276987016,1521,1521,1522,1521,1761
|
|
20240529,135500,1274308435,1521,1525,1525,1521,133
|
|
20240529,135400,1274106056,1523,1523,1524,1522,2547
|
|
20240529,135300,1270227128,1524,1522,1524,1518,801
|
|
20240529,135200,1269010804,1518,1518,1518,1517,1950
|
|
20240529,135100,1266052246,1535,1535,1535,1510,42174
|
|
20240529,135000,1201764976,1534,1534,1534,1534,11
|
|
20240529,134900,1201748102,1532,1532,1532,1532,243
|
|
20240529,134800,1201375826,1532,1532,1532,1532,0
|
|
20240529,134700,1201375826,1532,1532,1532,1532,0
|
|
20240529,134600,1201375826,1532,1532,1532,1532,0
|
|
20240529,134500,1201375826,1532,1532,1532,1532,1
|
|
20240529,134400,1201374294,1531,1532,1532,1531,1027
|
|
20240529,134300,1199801457,1531,1536,1536,1531,45
|
|
20240529,134200,1199732535,1537,1537,1537,1537,0
|
|
20240529,134100,1199732535,1537,1537,1537,1537,0
|
|
20240529,134000,1199732535,1537,1537,1537,1537,207
|
|
20240529,133900,1199414376,1537,1530,1537,1530,201
|
|
20240529,133800,1199106839,1531,1532,1532,1531,4430
|
|
20240529,133700,1192323738,1532,1533,1533,1532,386
|
|
20240529,133600,1191732383,1532,1532,1532,1532,122
|
|
20240529,133500,1191545479,1532,1533,1533,1532,8596
|
|
20240529,133400,1178369272,1533,1534,1534,1533,3906
|
|
20240529,133300,1172379377,1534,1534,1534,1534,2887
|
|
20240529,133200,1167950719,1534,1536,1536,1534,8251
|
|
20240529,133100,1155285301,1535,1536,1536,1535,2110
|
|
20240529,133000,1152044451,1535,1536,1536,1535,4458
|
|
20240529,132900,1145199210,1539,1537,1539,1537,1390
|
|
20240529,132800,1143062778,1537,1537,1537,1537,68
|
|
20240529,132700,1142958262,1541,1541,1541,1541,0
|
|
20240529,132600,1142958262,1541,1540,1541,1540,278
|
|
20240529,132500,1142529884,1537,1540,1540,1537,65
|
|
20240529,132400,1142429976,1540,1540,1540,1540,0
|
|
20240529,132300,1142429976,1540,1540,1540,1540,200
|
|
20240529,132200,1142121976,1540,1538,1541,1538,2000
|
|
20240529,132100,1139042884,1538,1538,1538,1538,0
|
|
20240529,132000,1139042884,1538,1538,1538,1538,0
|
|
20240529,131900,1139042884,1538,1538,1538,1538,270
|
|
20240529,131800,1138627624,1536,1536,1536,1536,2033
|
|
20240529,131700,1135504936,1536,1536,1536,1536,57
|
|
20240529,131600,1135417384,1536,1536,1536,1536,0
|
|
20240529,131500,1135417384,1536,1536,1536,1536,109
|
|
20240529,131400,1135249960,1536,1536,1536,1536,11
|
|
20240529,131300,1135233064,1536,1536,1536,1536,0
|
|
20240529,131200,1135233064,1536,1536,1536,1535,4888
|
|
20240529,131100,1127726423,1536,1537,1537,1536,4506
|
|
20240529,131000,1120801152,1537,1537,1537,1537,1029
|
|
20240529,130900,1119219579,1537,1537,1537,1537,0
|
|
20240529,130800,1119219579,1537,1539,1539,1537,1182
|
|
20240529,130700,1117402043,1537,1538,1538,1537,4923
|
|
20240529,130600,1109830852,1538,1538,1538,1538,0
|
|
20240529,130500,1109830852,1538,1539,1539,1538,122
|
|
20240529,130400,1109643194,1539,1542,1542,1538,3021
|
|
20240529,130300,1104994672,1538,1540,1541,1538,134
|
|
20240529,130200,1104788495,1540,1538,1540,1538,1357
|
|
20240529,130100,1102701418,1538,1538,1538,1538,0
|
|
20240529,130000,1102701418,1538,1538,1538,1538,9
|
|
20240529,125900,1102687576,1538,1538,1538,1538,1
|
|
20240529,125800,1102686038,1537,1537,1537,1537,1
|
|
20240529,125700,1102684501,1538,1538,1538,1538,1
|
|
20240529,125600,1102682963,1537,1537,1537,1537,492
|
|
20240529,125500,1101926759,1537,1537,1537,1537,11
|
|
20240529,125400,1101909852,1537,1538,1538,1537,24
|
|
20240529,125300,1101872950,1537,1538,1538,1537,1806
|
|
20240529,125200,1099097028,1538,1538,1538,1538,3
|
|
20240529,125100,1099092414,1538,1538,1538,1538,150
|
|
20240529,125000,1098861714,1538,1538,1538,1538,27
|
|
20240529,124900,1098820188,1538,1538,1538,1538,10
|
|
20240529,124800,1098804808,1538,1539,1539,1538,241
|
|
20240529,124700,1098434148,1539,1539,1539,1539,10
|
|
20240529,124600,1098418758,1539,1539,1539,1539,88
|
|
20240529,124500,1098283326,1539,1539,1539,1539,30
|
|
20240529,124400,1098237156,1539,1539,1539,1539,762
|
|
20240529,124300,1097064438,1539,1539,1539,1539,1848
|
|
20240529,124200,1094220366,1539,1542,1542,1539,1680
|
|
20240529,124100,1091632814,1543,1544,1544,1543,253
|
|
20240529,124000,1091242335,1544,1543,1544,1543,1693
|
|
20240529,123900,1088630035,1542,1542,1543,1540,81
|
|
20240529,123800,1088505134,1540,1540,1540,1540,341
|
|
20240529,123700,1087979994,1542,1542,1542,1542,25
|
|
20240529,123600,1087941444,1542,1538,1542,1538,931
|
|
20240529,123500,1086509518,1539,1541,1541,1539,287
|
|
20240529,123400,1086067795,1542,1541,1542,1541,179
|
|
20240529,123300,1085791853,1541,1542,1542,1541,48
|
|
20240529,123200,1085717861,1542,1542,1542,1542,18
|
|
20240529,123100,1085690105,1535,1543,1543,1535,1877
|
|
20240529,123000,1082801394,1543,1536,1543,1535,2773
|
|
20240529,122900,1078538049,1536,1537,1537,1536,1769
|
|
20240529,122800,1075820100,1542,1542,1542,1542,500
|
|
20240529,122700,1075049100,1542,1542,1542,1542,1089
|
|
20240529,122600,1073369862,1542,1543,1543,1542,1011
|
|
20240529,122500,1071810895,1543,1543,1543,1542,687
|
|
20240529,122400,1070750940,1543,1543,1543,1543,4
|
|
20240529,122300,1070744768,1543,1543,1543,1543,22
|
|
20240529,122200,1070710822,1537,1537,1537,1536,2314
|
|
20240529,122100,1067156406,1536,1537,1537,1536,44
|
|
20240529,122000,1067088820,1537,1537,1537,1536,2882
|
|
20240529,121900,1062659402,1537,1537,1537,1537,158
|
|
20240529,121800,1062416556,1537,1543,1543,1537,1179
|
|
20240529,121700,1060603233,1543,1538,1543,1537,3583
|
|
20240529,121600,1055096094,1538,1543,1543,1538,808
|
|
20240529,121500,1053853260,1543,1539,1543,1539,24
|
|
20240529,121400,1053816312,1539,1539,1539,1539,936
|
|
20240529,121300,1052375808,1543,1543,1543,1539,31553
|
|
20240529,121200,1003754523,1543,1543,1544,1543,1618
|
|
20240529,121100,1001257948,1543,1543,1543,1543,2055
|
|
20240529,121000,998087083,1543,1543,1543,1543,52
|
|
20240529,120900,998006847,1543,1544,1544,1543,116
|
|
20240529,120800,997827852,1544,1544,1544,1543,3561
|
|
20240529,120700,992331050,1545,1545,1545,1545,384
|
|
20240529,120600,991737770,1547,1547,1547,1547,29
|
|
20240529,120500,991692907,1547,1546,1547,1546,53
|
|
20240529,120400,991610966,1547,1547,1547,1547,0
|
|
20240529,120300,991610966,1547,1547,1547,1547,31
|
|
20240529,120200,991563009,1548,1548,1548,1548,0
|
|
20240529,120100,991563009,1548,1548,1548,1548,29
|
|
20240529,120000,991518117,1548,1548,1548,1548,717
|
|
20240529,115900,990408201,1548,1548,1548,1548,0
|
|
20240529,115800,990408201,1548,1548,1549,1548,158
|
|
20240529,115700,990163614,1548,1543,1548,1543,11244
|
|
20240529,115600,972761152,1548,1548,1548,1543,6796
|
|
20240529,115500,962264249,1545,1547,1548,1545,2362
|
|
20240529,115400,958612956,1545,1547,1547,1545,719
|
|
20240529,115300,957501088,1546,1546,1546,1546,863
|
|
20240529,115200,956166890,1546,1546,1546,1546,8
|
|
20240529,115100,956154522,1546,1546,1546,1546,200
|
|
20240529,115000,955845322,1546,1546,1546,1546,12
|
|
20240529,114900,955826770,1547,1547,1547,1546,254
|
|
20240529,114800,955433834,1547,1547,1547,1547,153
|
|
20240529,114700,955197143,1547,1547,1547,1546,3
|
|
20240529,114600,955192503,1545,1545,1545,1545,398
|
|
20240529,114500,954577593,1545,1548,1548,1545,23
|
|
20240529,114400,954542055,1544,1544,1544,1544,0
|
|
20240529,114300,954542055,1544,1544,1544,1544,1332
|
|
20240529,114200,952485447,1544,1544,1544,1544,50
|
|
20240529,114100,952408247,1548,1545,1548,1545,2781
|
|
20240529,114000,948108815,1545,1545,1545,1542,9002
|
|
20240529,113900,934227524,1545,1542,1545,1542,1558
|
|
20240529,113800,931825082,1542,1545,1546,1542,20631
|
|
20240529,113700,899978040,1545,1545,1545,1545,200
|
|
20240529,113600,899669040,1546,1546,1546,1546,1
|
|
20240529,113500,899667494,1545,1548,1548,1545,7260
|
|
20240529,113400,888435276,1548,1548,1548,1548,170
|
|
20240529,113300,888172116,1548,1549,1549,1548,349
|
|
20240529,113200,887631757,1548,1550,1550,1548,6444
|
|
20240529,113100,877647519,1550,1550,1550,1550,281
|
|
20240529,113000,877211969,1550,1551,1551,1550,1094
|
|
20240529,112900,875515516,1551,1551,1553,1551,3175
|
|
20240529,112800,870590755,1551,1550,1551,1550,1070
|
|
20240529,112700,868932185,1550,1551,1551,1550,770
|
|
20240529,112600,867737935,1554,1554,1554,1554,201
|
|
20240529,112500,867425581,1554,1550,1554,1550,1068
|
|
20240529,112400,865766229,1550,1556,1556,1550,487
|
|
20240529,112300,865009582,1552,1552,1552,1551,614
|
|
20240529,112200,864056655,1552,1551,1552,1551,914
|
|
20240529,112100,862639027,1553,1553,1553,1553,100
|
|
20240529,112000,862483727,1552,1553,1553,1552,13
|
|
20240529,111900,862463550,1549,1549,1549,1549,560
|
|
20240529,111800,861596110,1551,1551,1552,1551,66
|
|
20240529,111700,861493722,1549,1550,1556,1549,1242
|
|
20240529,111600,859563504,1551,1551,1551,1551,26
|
|
20240529,111500,859523178,1551,1557,1557,1551,1235
|
|
20240529,111400,857602083,1557,1555,1557,1555,1158
|
|
20240529,111300,855801377,1555,1551,1555,1550,7045
|
|
20240529,111200,844879969,1551,1552,1552,1551,3090
|
|
20240529,111100,840086108,1552,1557,1557,1552,2862
|
|
20240529,111000,835641399,1555,1555,1555,1555,450
|
|
20240529,110900,834941649,1555,1555,1555,1555,0
|
|
20240529,110800,834941649,1555,1558,1558,1555,509
|
|
20240529,110700,834149824,1558,1558,1558,1558,200
|
|
20240529,110600,833838224,1554,1558,1558,1554,600
|
|
20240529,110500,832903824,1558,1558,1558,1558,0
|
|
20240529,110400,832903824,1558,1555,1558,1553,305
|
|
20240529,110300,832429317,1556,1556,1556,1555,593
|
|
20240529,110200,831506610,1558,1559,1559,1556,153
|
|
20240529,110100,831268531,1560,1560,1560,1560,130
|
|
20240529,110000,831065731,1560,1560,1561,1555,2661
|
|
20240529,105900,826916037,1560,1558,1560,1558,5324
|
|
20240529,105800,818614846,1558,1559,1559,1558,1070
|
|
20240529,105700,816947782,1559,1558,1559,1558,3307
|
|
20240529,105600,811795474,1558,1560,1561,1558,6138
|
|
20240529,105500,802220305,1560,1559,1560,1559,2266
|
|
20240529,105400,798687610,1559,1557,1559,1557,512
|
|
20240529,105300,797889737,1560,1553,1560,1553,32382
|
|
20240529,105200,747479645,1553,1551,1553,1550,675
|
|
20240529,105100,746431902,1552,1552,1552,1552,21
|
|
20240529,105000,746399310,1552,1552,1552,1552,301
|
|
20240529,104900,745932158,1550,1552,1552,1550,94
|
|
20240529,104800,745786388,1552,1552,1552,1550,5506
|
|
20240529,104700,737252076,1550,1550,1552,1550,65
|
|
20240529,104600,737151306,1550,1550,1550,1550,1123
|
|
20240529,104500,735410656,1550,1551,1551,1550,4153
|
|
20240529,104400,728973318,1552,1552,1552,1551,75
|
|
20240529,104300,728856958,1552,1551,1552,1551,94
|
|
20240529,104200,728711150,1550,1550,1550,1550,0
|
|
20240529,104100,728711150,1550,1551,1551,1550,67
|
|
20240529,104000,728607290,1550,1552,1552,1550,907
|
|
20240529,103900,727201070,1552,1552,1552,1552,20
|
|
20240529,103800,727170030,1552,1551,1552,1550,5729
|
|
20240529,103700,718279024,1550,1550,1550,1550,383
|
|
20240529,103600,717685374,1550,1547,1550,1547,6506
|
|
20240529,103500,707602511,1546,1546,1546,1546,1
|
|
20240529,103400,707600965,1546,1546,1546,1546,200
|
|
20240529,103300,707291765,1544,1544,1544,1544,0
|
|
20240529,103200,707291765,1544,1546,1547,1544,4048
|
|
20240529,103100,701035420,1544,1544,1544,1544,0
|
|
20240529,103000,701035420,1544,1543,1544,1543,12758
|
|
20240529,102900,681337948,1543,1544,1544,1543,239
|
|
20240529,102800,680969166,1543,1543,1544,1543,2522
|
|
20240529,102700,677075435,1544,1544,1544,1544,300
|
|
20240529,102600,676612235,1544,1544,1544,1544,351
|
|
20240529,102500,676070291,1544,1544,1544,1544,1000
|
|
20240529,102400,674526291,1544,1544,1544,1544,0
|
|
20240529,102300,674526291,1544,1545,1545,1544,2926
|
|
20240529,102200,670006567,1545,1545,1545,1545,79
|
|
20240529,102100,669884512,1545,1546,1546,1545,450
|
|
20240529,102000,669189021,1546,1547,1550,1546,296
|
|
20240529,101900,668731210,1547,1547,1547,1547,0
|
|
20240529,101800,668731210,1547,1547,1547,1547,0
|
|
20240529,101700,668731210,1547,1551,1551,1547,86
|
|
20240529,101600,668597952,1551,1551,1551,1551,259
|
|
20240529,101500,668196243,1548,1551,1551,1548,1355
|
|
20240529,101400,666098623,1552,1549,1552,1549,6337
|
|
20240529,101300,656273533,1549,1549,1549,1549,12
|
|
20240529,101200,656254945,1544,1549,1549,1544,528
|
|
20240529,101100,655439658,1549,1548,1549,1548,5002
|
|
20240529,101000,647696561,1548,1548,1548,1548,25
|
|
20240529,100900,647657861,1544,1548,1548,1544,2948
|
|
20240529,100800,643102983,1545,1548,1548,1545,9457
|
|
20240529,100700,628479147,1548,1550,1550,1548,1638
|
|
20240529,100600,625943265,1550,1551,1552,1550,1995
|
|
20240529,100500,622849382,1551,1550,1552,1550,1669
|
|
20240529,100400,620260761,1551,1551,1551,1548,1025
|
|
20240529,100300,618671359,1551,1551,1551,1548,834
|
|
20240529,100200,617379925,1551,1550,1552,1548,940
|
|
20240529,100100,615923905,1550,1550,1550,1550,3
|
|
20240529,100000,615919255,1552,1550,1553,1550,250
|
|
20240529,095900,615531737,1550,1549,1550,1549,10
|
|
20240529,095800,615516238,1554,1554,1554,1547,801
|
|
20240529,095700,614273531,1554,1554,1555,1554,7206
|
|
20240529,095600,603075370,1554,1547,1554,1546,609
|
|
20240529,095500,602133007,1548,1554,1554,1548,62
|
|
20240529,095400,602036725,1554,1551,1554,1546,6954
|
|
20240529,095300,591248057,1553,1553,1553,1553,0
|
|
20240529,095200,591248057,1553,1551,1553,1549,5160
|
|
20240529,095100,583246660,1554,1551,1554,1551,66
|
|
20240529,095000,583144102,1550,1547,1550,1547,12018
|
|
20240529,094900,564537009,1546,1548,1548,1546,8662
|
|
20240529,094800,551129568,1549,1550,1550,1549,2308
|
|
20240529,094700,547552945,1550,1550,1550,1550,704
|
|
20240529,094600,546461745,1550,1550,1551,1550,5477
|
|
20240529,094500,537972394,1556,1552,1556,1550,7182
|
|
20240529,094400,526831629,1552,1557,1557,1552,558
|
|
20240529,094300,525965378,1557,1551,1557,1551,1439
|
|
20240529,094200,523733195,1550,1554,1557,1550,20304
|
|
20240529,094100,492210174,1555,1557,1557,1553,10489
|
|
20240529,094000,475890980,1557,1559,1559,1556,10179
|
|
20240529,093900,460035183,1559,1557,1559,1556,7653
|
|
20240529,093800,448113612,1556,1556,1556,1555,733
|
|
20240529,093700,446973065,1555,1554,1557,1554,3415
|
|
20240529,093600,441660948,1554,1552,1554,1552,7057
|
|
20240529,093500,430707858,1550,1550,1550,1550,3207
|
|
20240529,093400,425737008,1550,1556,1556,1550,1908
|
|
20240529,093300,422773225,1557,1554,1557,1554,4191
|
|
20240529,093200,416253639,1555,1550,1555,1550,2126
|
|
20240529,093100,412954144,1550,1553,1553,1550,4711
|
|
20240529,093000,405644126,1553,1555,1555,1553,337
|
|
20240529,092900,405120197,1555,1556,1556,1552,3018
|
|
20240529,092800,400425922,1556,1557,1557,1555,2479
|
|
20240529,092700,396568559,1557,1555,1557,1552,2221
|
|
20240529,092600,393111578,1557,1557,1558,1555,6360
|
|
20240529,092500,383217197,1556,1557,1557,1555,1113
|
|
20240529,092400,381486237,1557,1549,1557,1548,17373
|
|
20240529,092300,354557966,1548,1549,1549,1545,2058
|
|
20240529,092200,351373318,1548,1552,1560,1548,8979
|
|
20240529,092100,337455286,1550,1557,1563,1550,22994
|
|
20240529,092000,301638045,1557,1563,1565,1555,15462
|
|
20240529,091900,277513419,1565,1560,1567,1559,21061
|
|
20240529,091800,244592261,1559,1556,1559,1555,21674
|
|
20240529,091700,210834714,1556,1554,1556,1553,8580
|
|
20240529,091600,197494299,1551,1541,1551,1540,20635
|
|
20240529,091500,165572012,1541,1541,1541,1541,996
|
|
20240529,091400,164037176,1541,1535,1542,1534,26566
|
|
20240529,091300,123196980,1530,1535,1535,1530,3867
|
|
20240529,091200,117261890,1535,1535,1535,1534,3013
|
|
20240529,091100,112637631,1530,1535,1535,1530,5205
|
|
20240529,091000,104668747,1535,1536,1536,1535,13050
|
|
20240529,090900,84632363,1536,1535,1537,1535,7133
|
|
20240529,090800,73676928,1536,1535,1536,1535,3310
|
|
20240529,090700,68593060,1530,1535,1536,1530,11043
|
|
20240529,090600,51681214,1535,1534,1537,1534,6813
|
|
20240529,090500,41221905,1534,1530,1534,1530,4770
|
|
20240529,090400,33911637,1530,1530,1530,1530,2941
|
|
20240529,090300,29411907,1530,1530,1530,1530,513
|
|
20240529,090200,28627017,1528,1530,1530,1528,3149
|
|
20240529,090100,23812488,1530,1534,1534,1530,8538
|
|
20240529,090000,10720152,1534,1525,1534,1525,7026
|