632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,192900,1144461343,1080,1080,1080,1080,12737
|
|
20240528,192800,1144461343,1080,1080,1080,1080,0
|
|
20240528,192700,1144461343,1080,1080,1080,1080,0
|
|
20240528,192600,1144461343,1080,1080,1080,1080,0
|
|
20240528,192500,1144461343,1080,1080,1080,1080,0
|
|
20240528,192400,1144461343,1080,1080,1080,1080,0
|
|
20240528,192300,1144461343,1080,1080,1080,1080,0
|
|
20240528,192200,1144461343,1080,1080,1080,1080,0
|
|
20240528,192100,1144461343,1080,1080,1080,1080,0
|
|
20240528,192000,1144461343,1080,1080,1080,1080,0
|
|
20240528,191900,1144461343,1080,1080,1080,1080,0
|
|
20240528,191800,1144461343,1080,1080,1080,1080,0
|
|
20240528,191700,1144461343,1080,1080,1080,1080,0
|
|
20240528,191600,1144461343,1080,1080,1080,1080,0
|
|
20240528,191500,1144461343,1080,1080,1080,1080,0
|
|
20240528,191400,1144461343,1080,1080,1080,1080,0
|
|
20240528,191300,1144461343,1080,1080,1080,1080,0
|
|
20240528,191200,1144461343,1080,1080,1080,1080,0
|
|
20240528,191100,1144461343,1080,1080,1080,1080,0
|
|
20240528,191000,1144461343,1080,1080,1080,1080,0
|
|
20240528,190900,1144461343,1080,1080,1080,1080,0
|
|
20240528,190800,1144461343,1080,1080,1080,1080,0
|
|
20240528,190700,1144461343,1080,1080,1080,1080,0
|
|
20240528,190600,1144461343,1080,1080,1080,1080,0
|
|
20240528,190500,1144461343,1080,1080,1080,1080,0
|
|
20240528,190400,1144461343,1080,1080,1080,1080,0
|
|
20240528,190300,1144461343,1080,1080,1080,1080,0
|
|
20240528,190200,1144461343,1080,1080,1080,1080,0
|
|
20240528,190100,1144461343,1080,1080,1080,1080,0
|
|
20240528,190000,1144461343,1080,1080,1080,1080,0
|
|
20240528,185900,1144461343,1080,1080,1080,1080,12737
|
|
20240528,185800,1144461343,1080,1080,1080,1080,0
|
|
20240528,185700,1144461343,1080,1080,1080,1080,0
|
|
20240528,185600,1144461343,1080,1080,1080,1080,0
|
|
20240528,185500,1144461343,1080,1080,1080,1080,0
|
|
20240528,185400,1144461343,1080,1080,1080,1080,0
|
|
20240528,185300,1144461343,1080,1080,1080,1080,0
|
|
20240528,185200,1144461343,1080,1080,1080,1080,0
|
|
20240528,185100,1144461343,1080,1080,1080,1080,0
|
|
20240528,185000,1144461343,1080,1080,1080,1080,0
|
|
20240528,184900,1144461343,1080,1080,1080,1080,0
|
|
20240528,184800,1144461343,1080,1080,1080,1080,0
|
|
20240528,184700,1144461343,1080,1080,1080,1080,0
|
|
20240528,184600,1144461343,1080,1080,1080,1080,0
|
|
20240528,184500,1144461343,1080,1080,1080,1080,0
|
|
20240528,184400,1144461343,1080,1080,1080,1080,0
|
|
20240528,184300,1144461343,1080,1080,1080,1080,0
|
|
20240528,184200,1144461343,1080,1080,1080,1080,0
|
|
20240528,184100,1144461343,1080,1080,1080,1080,0
|
|
20240528,184000,1144461343,1080,1080,1080,1080,0
|
|
20240528,183900,1144461343,1080,1080,1080,1080,0
|
|
20240528,183800,1144461343,1080,1080,1080,1080,0
|
|
20240528,183700,1144461343,1080,1080,1080,1080,0
|
|
20240528,183600,1144461343,1080,1080,1080,1080,0
|
|
20240528,183500,1144461343,1080,1080,1080,1080,0
|
|
20240528,183400,1144461343,1080,1080,1080,1080,0
|
|
20240528,183300,1144461343,1080,1080,1080,1080,0
|
|
20240528,183200,1144461343,1080,1080,1080,1080,0
|
|
20240528,183100,1144461343,1080,1080,1080,1080,0
|
|
20240528,183000,1144461343,1080,1080,1080,1080,0
|
|
20240528,182900,1144461343,1080,1080,1080,1080,12737
|
|
20240528,182800,1144461343,1080,1080,1080,1080,0
|
|
20240528,182700,1144461343,1080,1080,1080,1080,0
|
|
20240528,182600,1144461343,1080,1080,1080,1080,0
|
|
20240528,182500,1144461343,1080,1080,1080,1080,0
|
|
20240528,182400,1144461343,1080,1080,1080,1080,0
|
|
20240528,182300,1144461343,1080,1080,1080,1080,0
|
|
20240528,182200,1144461343,1080,1080,1080,1080,0
|
|
20240528,182100,1144461343,1080,1080,1080,1080,0
|
|
20240528,182000,1144461343,1080,1080,1080,1080,0
|
|
20240528,181900,1144461343,1080,1080,1080,1080,0
|
|
20240528,181800,1144461343,1080,1080,1080,1080,0
|
|
20240528,181700,1144461343,1080,1080,1080,1080,0
|
|
20240528,181600,1144461343,1080,1080,1080,1080,0
|
|
20240528,181500,1144461343,1080,1080,1080,1080,0
|
|
20240528,181400,1144461343,1080,1080,1080,1080,0
|
|
20240528,181300,1144461343,1080,1080,1080,1080,0
|
|
20240528,181200,1144461343,1080,1080,1080,1080,0
|
|
20240528,181100,1144461343,1080,1080,1080,1080,0
|
|
20240528,181000,1144461343,1080,1080,1080,1080,0
|
|
20240528,180900,1144461343,1080,1080,1080,1080,0
|
|
20240528,180800,1144461343,1080,1080,1080,1080,0
|
|
20240528,180700,1144461343,1080,1080,1080,1080,0
|
|
20240528,180600,1144461343,1080,1080,1080,1080,0
|
|
20240528,180500,1144461343,1080,1080,1080,1080,0
|
|
20240528,180400,1144461343,1080,1080,1080,1080,0
|
|
20240528,180300,1144461343,1080,1080,1080,1080,0
|
|
20240528,180200,1144461343,1080,1080,1080,1080,0
|
|
20240528,180100,1144461343,1080,1080,1080,1080,0
|
|
20240528,180000,1144461343,1080,1080,1080,1080,0
|
|
20240528,175900,1144461343,1080,1080,1080,1080,12737
|
|
20240528,175800,1144461343,1080,1080,1080,1080,0
|
|
20240528,175700,1144461343,1080,1080,1080,1080,0
|
|
20240528,175600,1144461343,1080,1080,1080,1080,0
|
|
20240528,175500,1144461343,1080,1080,1080,1080,0
|
|
20240528,175400,1144461343,1080,1080,1080,1080,0
|
|
20240528,175300,1144461343,1080,1080,1080,1080,0
|
|
20240528,175200,1144461343,1080,1080,1080,1080,0
|
|
20240528,175100,1144461343,1080,1080,1080,1080,0
|
|
20240528,175000,1144461343,1080,1080,1080,1080,0
|
|
20240528,174900,1144461343,1080,1080,1080,1080,0
|
|
20240528,174800,1144461343,1080,1080,1080,1080,0
|
|
20240528,174700,1144461343,1080,1080,1080,1080,0
|
|
20240528,174600,1144461343,1080,1080,1080,1080,0
|
|
20240528,174500,1144461343,1080,1080,1080,1080,0
|
|
20240528,174400,1144461343,1080,1080,1080,1080,0
|
|
20240528,174300,1144461343,1080,1080,1080,1080,0
|
|
20240528,174200,1144461343,1080,1080,1080,1080,0
|
|
20240528,174100,1144461343,1080,1080,1080,1080,0
|
|
20240528,174000,1144461343,1080,1080,1080,1080,0
|
|
20240528,173900,1144461343,1080,1080,1080,1080,0
|
|
20240528,173800,1144461343,1080,1080,1080,1080,0
|
|
20240528,173700,1144461343,1080,1080,1080,1080,0
|
|
20240528,173600,1144461343,1080,1080,1080,1080,0
|
|
20240528,173500,1144461343,1080,1080,1080,1080,0
|
|
20240528,173400,1144461343,1080,1080,1080,1080,0
|
|
20240528,173300,1144461343,1080,1080,1080,1080,0
|
|
20240528,173200,1144461343,1080,1080,1080,1080,0
|
|
20240528,173100,1144461343,1080,1080,1080,1080,0
|
|
20240528,173000,1144461343,1080,1080,1080,1080,0
|
|
20240528,172900,1144461343,1080,1080,1080,1080,12737
|
|
20240528,172800,1144461343,1080,1080,1080,1080,0
|
|
20240528,172700,1144461343,1080,1080,1080,1080,0
|
|
20240528,172600,1144461343,1080,1080,1080,1080,0
|
|
20240528,172500,1144461343,1080,1080,1080,1080,0
|
|
20240528,172400,1144461343,1080,1080,1080,1080,0
|
|
20240528,172300,1144461343,1080,1080,1080,1080,0
|
|
20240528,172200,1144461343,1080,1080,1080,1080,0
|
|
20240528,172100,1144461343,1080,1080,1080,1080,0
|
|
20240528,172000,1144461343,1080,1080,1080,1080,0
|
|
20240528,171900,1144461343,1080,1080,1080,1080,0
|
|
20240528,171800,1144461343,1080,1080,1080,1080,0
|
|
20240528,171700,1144461343,1080,1080,1080,1080,0
|
|
20240528,171600,1144461343,1080,1080,1080,1080,0
|
|
20240528,171500,1144461343,1080,1080,1080,1080,0
|
|
20240528,171400,1144461343,1080,1080,1080,1080,0
|
|
20240528,171300,1144461343,1080,1080,1080,1080,0
|
|
20240528,171200,1144461343,1080,1080,1080,1080,0
|
|
20240528,171100,1144461343,1080,1080,1080,1080,0
|
|
20240528,171000,1144461343,1080,1080,1080,1080,0
|
|
20240528,170900,1144461343,1080,1080,1080,1080,0
|
|
20240528,170800,1144461343,1080,1080,1080,1080,0
|
|
20240528,170700,1144461343,1080,1080,1080,1080,0
|
|
20240528,170600,1144461343,1080,1080,1080,1080,0
|
|
20240528,170500,1144461343,1080,1080,1080,1080,0
|
|
20240528,170400,1144461343,1080,1080,1080,1080,0
|
|
20240528,170300,1144461343,1080,1080,1080,1080,0
|
|
20240528,170200,1144461343,1080,1080,1080,1080,0
|
|
20240528,170100,1144461343,1080,1080,1080,1080,0
|
|
20240528,170000,1144461343,1080,1080,1080,1080,0
|
|
20240528,165900,1144461343,1080,1080,1080,1080,12737
|
|
20240528,165800,1144461343,1080,1080,1080,1080,0
|
|
20240528,165700,1144461343,1080,1080,1080,1080,0
|
|
20240528,165600,1144461343,1080,1080,1080,1080,0
|
|
20240528,165500,1144461343,1080,1080,1080,1080,0
|
|
20240528,165400,1144461343,1080,1080,1080,1080,0
|
|
20240528,165300,1144461343,1080,1080,1080,1080,0
|
|
20240528,165200,1144461343,1080,1080,1080,1080,0
|
|
20240528,165100,1144461343,1080,1080,1080,1080,0
|
|
20240528,165000,1144461343,1080,1080,1080,1080,0
|
|
20240528,164900,1144461343,1080,1080,1080,1080,0
|
|
20240528,164800,1144461343,1080,1080,1080,1080,0
|
|
20240528,164700,1144461343,1080,1080,1080,1080,0
|
|
20240528,164600,1144461343,1080,1080,1080,1080,0
|
|
20240528,164500,1144461343,1080,1080,1080,1080,0
|
|
20240528,164400,1144461343,1080,1080,1080,1080,0
|
|
20240528,164300,1144461343,1080,1080,1080,1080,0
|
|
20240528,164200,1144461343,1080,1080,1080,1080,0
|
|
20240528,164100,1144461343,1080,1080,1080,1080,0
|
|
20240528,164000,1144461343,1080,1080,1080,1080,0
|
|
20240528,163900,1144461343,1080,1080,1080,1080,0
|
|
20240528,163800,1144461343,1080,1080,1080,1080,0
|
|
20240528,163700,1144461343,1080,1080,1080,1080,0
|
|
20240528,163600,1144461343,1080,1080,1080,1080,0
|
|
20240528,163500,1144461343,1080,1080,1080,1080,0
|
|
20240528,163400,1144461343,1080,1080,1080,1080,0
|
|
20240528,163300,1144461343,1080,1080,1080,1080,0
|
|
20240528,163200,1144461343,1080,1080,1080,1080,0
|
|
20240528,163100,1144461343,1080,1080,1080,1080,0
|
|
20240528,163000,1144461343,1080,1080,1080,1080,0
|
|
20240528,162900,1144461343,1080,1080,1080,1080,12737
|
|
20240528,162800,1144461343,1080,1080,1080,1080,0
|
|
20240528,162700,1144461343,1080,1080,1080,1080,0
|
|
20240528,162600,1144461343,1080,1080,1080,1080,0
|
|
20240528,162500,1144461343,1080,1080,1080,1080,0
|
|
20240528,162400,1144461343,1080,1080,1080,1080,0
|
|
20240528,162300,1144461343,1080,1080,1080,1080,0
|
|
20240528,162200,1144461343,1080,1080,1080,1080,0
|
|
20240528,162100,1144461343,1080,1080,1080,1080,0
|
|
20240528,162000,1144461343,1080,1080,1080,1080,0
|
|
20240528,161900,1144461343,1080,1080,1080,1080,0
|
|
20240528,161800,1144461343,1080,1080,1080,1080,0
|
|
20240528,161700,1144461343,1080,1080,1080,1080,0
|
|
20240528,161600,1144461343,1080,1080,1080,1080,0
|
|
20240528,161500,1144461343,1080,1080,1080,1080,0
|
|
20240528,161400,1144461343,1080,1080,1080,1080,0
|
|
20240528,161300,1144461343,1080,1080,1080,1080,0
|
|
20240528,161200,1144461343,1080,1080,1080,1080,0
|
|
20240528,161100,1144461343,1080,1080,1080,1080,0
|
|
20240528,161000,1144461343,1080,1080,1080,1080,0
|
|
20240528,160900,1144461343,1080,1080,1080,1080,0
|
|
20240528,160800,1144461343,1080,1080,1080,1080,0
|
|
20240528,160700,1144461343,1080,1080,1080,1080,0
|
|
20240528,160600,1144461343,1080,1080,1080,1080,0
|
|
20240528,160500,1144461343,1080,1080,1080,1080,0
|
|
20240528,160400,1144461343,1080,1080,1080,1080,0
|
|
20240528,160300,1144461343,1080,1080,1080,1080,0
|
|
20240528,160200,1144461343,1080,1080,1080,1080,0
|
|
20240528,160100,1144461343,1080,1080,1080,1080,0
|
|
20240528,160000,1144461343,1080,1080,1080,1080,0
|
|
20240528,155900,1144461343,1080,1080,1080,1080,12737
|
|
20240528,155800,1144461343,1080,1080,1080,1080,0
|
|
20240528,155700,1144461343,1080,1080,1080,1080,0
|
|
20240528,155600,1144461343,1080,1080,1080,1080,0
|
|
20240528,155500,1144461343,1080,1080,1080,1080,0
|
|
20240528,155400,1144461343,1080,1080,1080,1080,0
|
|
20240528,155300,1144461343,1080,1080,1080,1080,0
|
|
20240528,155200,1144461343,1080,1080,1080,1080,0
|
|
20240528,155100,1144461343,1080,1080,1080,1080,0
|
|
20240528,155000,1144461343,1080,1080,1080,1080,0
|
|
20240528,154900,1144461343,1080,1080,1080,1080,0
|
|
20240528,154800,1144461343,1080,1080,1080,1080,0
|
|
20240528,154700,1144461343,1080,1080,1080,1080,0
|
|
20240528,154600,1144461343,1080,1080,1080,1080,0
|
|
20240528,154500,1144461343,1080,1080,1080,1080,0
|
|
20240528,154400,1144461343,1080,1080,1080,1080,0
|
|
20240528,154300,1144461343,1080,1080,1080,1080,0
|
|
20240528,154200,1144461343,1080,1080,1080,1080,0
|
|
20240528,154100,1144461343,1080,1080,1080,1080,0
|
|
20240528,154000,1144461343,1080,1080,1080,1080,0
|
|
20240528,153900,1144461343,1080,1080,1080,1080,0
|
|
20240528,153800,1144461343,1080,1080,1080,1080,0
|
|
20240528,153700,1144461343,1080,1080,1080,1080,0
|
|
20240528,153600,1144461343,1080,1080,1080,1080,0
|
|
20240528,153500,1144461343,1080,1080,1080,1080,0
|
|
20240528,153400,1144461343,1080,1080,1080,1080,0
|
|
20240528,153300,1144461343,1080,1080,1080,1080,0
|
|
20240528,153200,1144461343,1080,1080,1080,1080,0
|
|
20240528,153100,1144461343,1080,1080,1080,1080,0
|
|
20240528,153000,1144461343,1080,1080,1080,1080,12737
|
|
20240528,152900,1130705383,1079,1079,1079,1079,0
|
|
20240528,152800,1130705383,1079,1079,1079,1079,0
|
|
20240528,152700,1130705383,1079,1079,1079,1079,0
|
|
20240528,152600,1130705383,1079,1079,1079,1079,0
|
|
20240528,152500,1130705383,1079,1079,1079,1079,0
|
|
20240528,152400,1130705383,1079,1079,1079,1079,0
|
|
20240528,152300,1130705383,1079,1079,1079,1079,0
|
|
20240528,152200,1130705383,1079,1079,1079,1079,0
|
|
20240528,152100,1130705383,1079,1079,1079,1079,0
|
|
20240528,152000,1130705383,1079,1079,1079,1079,0
|
|
20240528,151900,1130705383,1079,1077,1079,1077,1617
|
|
20240528,151800,1128963375,1077,1077,1077,1076,19
|
|
20240528,151700,1128942919,1077,1072,1079,1072,262
|
|
20240528,151600,1128661373,1072,1072,1072,1072,2047
|
|
20240528,151500,1126466989,1075,1075,1075,1075,4
|
|
20240528,151400,1126462689,1073,1072,1076,1072,883
|
|
20240528,151300,1125516108,1072,1072,1072,1072,491
|
|
20240528,151200,1124989756,1072,1077,1077,1072,3035
|
|
20240528,151100,1121730285,1077,1079,1079,1077,287
|
|
20240528,151000,1121420615,1081,1081,1082,1080,419
|
|
20240528,150900,1120967991,1082,1081,1084,1080,1402
|
|
20240528,150800,1119452170,1081,1080,1081,1080,1220
|
|
20240528,150700,1118133960,1076,1076,1076,1076,300
|
|
20240528,150600,1117811160,1077,1077,1077,1077,92
|
|
20240528,150500,1117712076,1076,1077,1079,1076,791
|
|
20240528,150400,1116860794,1076,1075,1076,1075,506
|
|
20240528,150300,1116316344,1076,1076,1076,1076,2
|
|
20240528,150200,1116314192,1076,1077,1077,1075,1520
|
|
20240528,150100,1114680188,1078,1076,1082,1076,3349
|
|
20240528,150000,1111076424,1076,1076,1076,1076,451
|
|
20240528,145900,1110591148,1076,1076,1076,1076,15
|
|
20240528,145800,1110575008,1075,1078,1078,1075,76
|
|
20240528,145700,1110493089,1082,1083,1083,1078,3918
|
|
20240528,145600,1106249936,1082,1074,1082,1073,12719
|
|
20240528,145500,1092558453,1074,1072,1074,1072,443
|
|
20240528,145400,1092083077,1072,1072,1072,1072,10
|
|
20240528,145300,1092072357,1071,1071,1071,1071,3741
|
|
20240528,145200,1088065746,1071,1071,1071,1071,295
|
|
20240528,145100,1087749801,1072,1072,1074,1071,758
|
|
20240528,145000,1086936397,1071,1072,1072,1071,2058
|
|
20240528,144900,1084730222,1072,1074,1074,1072,3614
|
|
20240528,144800,1080851328,1074,1077,1077,1074,17464
|
|
20240528,144700,1062078848,1077,1078,1079,1077,416
|
|
20240528,144600,1061630414,1079,1077,1079,1077,185
|
|
20240528,144500,1061431119,1079,1079,1079,1079,4
|
|
20240528,144400,1061426803,1079,1078,1079,1078,120
|
|
20240528,144300,1061297393,1078,1077,1078,1075,4268
|
|
20240528,144200,1056706098,1079,1079,1079,1079,411
|
|
20240528,144100,1056262629,1079,1079,1085,1076,1211
|
|
20240528,144000,1054957518,1075,1083,1083,1075,5246
|
|
20240528,143900,1049313581,1083,1083,1083,1083,47
|
|
20240528,143800,1049262680,1083,1080,1083,1079,2398
|
|
20240528,143700,1046674545,1081,1083,1085,1081,140
|
|
20240528,143600,1046522942,1081,1081,1081,1081,245
|
|
20240528,143500,1046258097,1081,1082,1082,1080,62
|
|
20240528,143400,1046191120,1082,1082,1082,1082,17
|
|
20240528,143300,1046172726,1087,1081,1087,1081,61
|
|
20240528,143200,1046106779,1081,1088,1088,1081,162
|
|
20240528,143100,1045931516,1081,1078,1081,1078,784
|
|
20240528,143000,1045084192,1078,1081,1081,1078,2522
|
|
20240528,142900,1042360601,1081,1082,1083,1081,186
|
|
20240528,142800,1042159529,1082,1082,1082,1082,14
|
|
20240528,142700,1042144381,1081,1083,1083,1081,60
|
|
20240528,142600,1042079462,1084,1087,1089,1084,136
|
|
20240528,142500,1041931709,1087,1084,1087,1084,282
|
|
20240528,142400,1041625648,1080,1083,1083,1080,1115
|
|
20240528,142300,1040421095,1081,1082,1082,1080,417
|
|
20240528,142200,1039970702,1082,1083,1083,1080,2661
|
|
20240528,142100,1037094220,1081,1089,1089,1081,146
|
|
20240528,142000,1036936064,1089,1087,1089,1087,2007
|
|
20240528,141900,1034752698,1088,1082,1088,1081,643
|
|
20240528,141800,1034056945,1082,1082,1084,1081,403
|
|
20240528,141700,1033620775,1082,1082,1088,1082,157
|
|
20240528,141600,1033450843,1086,1082,1086,1082,1134
|
|
20240528,141500,1032221374,1082,1080,1083,1080,276
|
|
20240528,141400,1031922928,1080,1087,1087,1080,173
|
|
20240528,141300,1031735341,1082,1080,1085,1080,1764
|
|
20240528,141200,1029824676,1079,1079,1079,1079,259
|
|
20240528,141100,1029545215,1080,1080,1080,1080,337
|
|
20240528,141000,1029181255,1080,1081,1081,1080,359
|
|
20240528,140900,1028793430,1082,1082,1082,1082,16
|
|
20240528,140800,1028776118,1082,1081,1082,1081,27
|
|
20240528,140700,1028746929,1081,1080,1081,1080,326
|
|
20240528,140600,1028394824,1080,1080,1080,1080,0
|
|
20240528,140500,1028394824,1080,1080,1080,1080,0
|
|
20240528,140400,1028394824,1080,1080,1080,1080,199
|
|
20240528,140300,1028179904,1081,1081,1081,1081,0
|
|
20240528,140200,1028179904,1081,1081,1083,1081,330
|
|
20240528,140100,1027822933,1081,1081,1083,1080,39
|
|
20240528,140000,1027780735,1081,1079,1081,1078,202
|
|
20240528,135900,1027562721,1079,1078,1079,1078,286
|
|
20240528,135800,1027254179,1081,1081,1081,1077,334
|
|
20240528,135700,1026894220,1079,1081,1081,1078,45
|
|
20240528,135600,1026845661,1078,1077,1078,1076,1209
|
|
20240528,135500,1025544388,1081,1080,1081,1080,5
|
|
20240528,135400,1025538987,1076,1079,1079,1076,4035
|
|
20240528,135300,1021194051,1083,1083,1083,1083,0
|
|
20240528,135200,1021194051,1083,1078,1083,1078,3
|
|
20240528,135100,1021190807,1084,1084,1084,1084,2
|
|
20240528,135000,1021188639,1079,1079,1079,1079,533
|
|
20240528,134900,1020613532,1078,1081,1081,1078,1471
|
|
20240528,134800,1019026418,1085,1085,1085,1085,0
|
|
20240528,134700,1019026418,1085,1085,1085,1085,0
|
|
20240528,134600,1019026418,1085,1085,1085,1085,92
|
|
20240528,134500,1018926598,1085,1085,1085,1085,5
|
|
20240528,134400,1018921173,1082,1086,1087,1082,77
|
|
20240528,134300,1018837494,1079,1079,1079,1079,5
|
|
20240528,134200,1018832099,1089,1083,1089,1083,51
|
|
20240528,134100,1018776672,1083,1083,1083,1083,0
|
|
20240528,134000,1018776672,1083,1082,1083,1082,4035
|
|
20240528,133900,1014406857,1083,1077,1083,1076,632
|
|
20240528,133800,1013726596,1077,1078,1078,1077,1009
|
|
20240528,133700,1012639877,1080,1086,1086,1080,12600
|
|
20240528,133600,999018253,1086,1085,1086,1085,597
|
|
20240528,133500,998369931,1084,1084,1087,1084,816
|
|
20240528,133400,997485353,1085,1083,1085,1083,707
|
|
20240528,133300,996718710,1083,1082,1083,1082,49
|
|
20240528,133200,996665687,1082,1082,1082,1082,0
|
|
20240528,133100,996665687,1082,1082,1082,1082,0
|
|
20240528,133000,996665687,1082,1081,1082,1081,3931
|
|
20240528,132900,992416266,1082,1081,1082,1081,849
|
|
20240528,132800,991498147,1082,1081,1082,1081,525
|
|
20240528,132700,990930372,1081,1081,1081,1081,1
|
|
20240528,132600,990929291,1082,1085,1085,1082,2811
|
|
20240528,132500,987887772,1085,1085,1085,1085,0
|
|
20240528,132400,987887772,1085,1079,1085,1079,5367
|
|
20240528,132300,982087676,1076,1076,1076,1076,60
|
|
20240528,132200,982023116,1076,1077,1077,1076,1399
|
|
20240528,132100,980517356,1077,1077,1077,1077,998
|
|
20240528,132000,979442510,1077,1078,1078,1077,60
|
|
20240528,131900,979377880,1077,1077,1079,1077,122
|
|
20240528,131800,979246286,1077,1077,1077,1077,450
|
|
20240528,131700,978761636,1079,1079,1079,1079,1
|
|
20240528,131600,978760557,1079,1079,1079,1079,13
|
|
20240528,131500,978746530,1077,1077,1077,1077,275
|
|
20240528,131400,978450355,1078,1078,1078,1078,60
|
|
20240528,131300,978385675,1078,1078,1078,1078,9
|
|
20240528,131200,978375973,1078,1078,1078,1078,50
|
|
20240528,131100,978322073,1080,1080,1080,1080,0
|
|
20240528,131000,978322073,1080,1080,1080,1080,0
|
|
20240528,130900,978322073,1080,1080,1080,1080,100
|
|
20240528,130800,978214073,1080,1078,1080,1077,275
|
|
20240528,130700,977917879,1078,1078,1078,1078,500
|
|
20240528,130600,977378879,1080,1077,1080,1077,3441
|
|
20240528,130500,973663022,1080,1080,1080,1080,500
|
|
20240528,130400,973123022,1077,1076,1077,1076,260
|
|
20240528,130300,972843112,1076,1076,1076,1076,722
|
|
20240528,130200,972066240,1076,1076,1076,1076,597
|
|
20240528,130100,971423868,1076,1076,1076,1076,0
|
|
20240528,130000,971423868,1076,1076,1076,1076,0
|
|
20240528,125900,971423868,1076,1080,1080,1076,1039
|
|
20240528,125800,970305896,1080,1076,1080,1076,581
|
|
20240528,125700,969680722,1077,1077,1077,1077,1442
|
|
20240528,125600,968127688,1078,1078,1078,1078,95
|
|
20240528,125500,968025278,1078,1081,1081,1078,666
|
|
20240528,125400,967306337,1081,1078,1081,1077,2539
|
|
20240528,125300,964571113,1078,1078,1078,1078,0
|
|
20240528,125200,964571113,1078,1078,1078,1078,504
|
|
20240528,125100,964027801,1081,1081,1081,1081,0
|
|
20240528,125000,964027801,1081,1078,1081,1077,41
|
|
20240528,124900,963983611,1079,1079,1079,1079,0
|
|
20240528,124800,963983611,1079,1079,1079,1079,552
|
|
20240528,124700,963388003,1076,1076,1076,1076,1435
|
|
20240528,124600,961843943,1076,1076,1076,1075,474
|
|
20240528,124500,961333942,1076,1076,1076,1075,255
|
|
20240528,124400,961059590,1076,1076,1076,1075,1499
|
|
20240528,124300,959447166,1076,1078,1078,1076,981
|
|
20240528,124200,958391371,1083,1080,1083,1076,546
|
|
20240528,124100,957803418,1087,1081,1087,1081,198
|
|
20240528,124000,957589152,1081,1082,1082,1078,467
|
|
20240528,123900,957083951,1082,1082,1082,1082,120
|
|
20240528,123800,956954111,1078,1078,1078,1078,6
|
|
20240528,123700,956947643,1079,1076,1082,1076,1402
|
|
20240528,123600,955435467,1077,1077,1077,1077,1000
|
|
20240528,123500,954358467,1082,1074,1082,1074,277
|
|
20240528,123400,954058791,1082,1077,1082,1077,470
|
|
20240528,123300,953552592,1071,1079,1079,1071,14634
|
|
20240528,123200,937848589,1080,1083,1083,1080,11
|
|
20240528,123100,937836679,1079,1080,1080,1079,8071
|
|
20240528,123000,929124812,1080,1084,1084,1080,13000
|
|
20240528,122900,915044902,1084,1085,1085,1084,3130
|
|
20240528,122800,911650242,1085,1088,1088,1084,5672
|
|
20240528,122700,905493449,1088,1089,1089,1088,655
|
|
20240528,122600,904780217,1089,1091,1091,1089,977
|
|
20240528,122500,903715511,1091,1092,1092,1091,201
|
|
20240528,122400,903496219,1091,1092,1092,1091,37
|
|
20240528,122300,903455816,1093,1093,1093,1093,1
|
|
20240528,122200,903454723,1091,1091,1091,1091,500
|
|
20240528,122100,902909223,1091,1092,1092,1091,727
|
|
20240528,122000,902115573,1092,1094,1094,1092,161
|
|
20240528,121900,901939612,1093,1093,1093,1093,0
|
|
20240528,121800,901939612,1093,1093,1093,1093,0
|
|
20240528,121700,901939612,1093,1092,1093,1092,6
|
|
20240528,121600,901933055,1094,1092,1094,1092,163
|
|
20240528,121500,901755057,1092,1093,1093,1092,2912
|
|
20240528,121400,898572378,1091,1092,1093,1091,172
|
|
20240528,121300,898384663,1092,1090,1092,1090,309
|
|
20240528,121200,898047377,1090,1090,1090,1089,211
|
|
20240528,121100,897817427,1090,1089,1090,1089,1260
|
|
20240528,121000,896445031,1089,1085,1089,1085,3529
|
|
20240528,120900,892602047,1085,1087,1087,1085,665
|
|
20240528,120800,891879862,1084,1085,1085,1084,3224
|
|
20240528,120700,888383032,1089,1089,1090,1089,5596
|
|
20240528,120600,882288318,1089,1089,1089,1089,300
|
|
20240528,120500,881961618,1089,1088,1089,1088,91
|
|
20240528,120400,881862609,1084,1089,1089,1084,6538
|
|
20240528,120300,874769562,1094,1094,1094,1094,1
|
|
20240528,120200,874768468,1090,1092,1092,1087,4350
|
|
20240528,120100,870033633,1093,1094,1094,1092,1384
|
|
20240528,120000,868521283,1094,1096,1096,1094,232
|
|
20240528,115900,868267241,1100,1100,1100,1100,1
|
|
20240528,115800,868266141,1099,1097,1100,1096,437
|
|
20240528,115700,867786871,1097,1100,1100,1097,220
|
|
20240528,115600,867544921,1100,1100,1100,1099,489
|
|
20240528,115500,867007071,1101,1097,1101,1094,5580
|
|
20240528,115400,860877595,1095,1095,1095,1095,280
|
|
20240528,115300,860570995,1097,1092,1097,1092,50
|
|
20240528,115200,860516290,1091,1091,1091,1091,501
|
|
20240528,115100,859969699,1095,1094,1095,1094,5571
|
|
20240528,115000,853869864,1090,1090,1090,1090,1965
|
|
20240528,114900,851728014,1090,1090,1090,1089,565
|
|
20240528,114800,851112264,1090,1090,1090,1090,0
|
|
20240528,114700,851112264,1090,1090,1090,1090,427
|
|
20240528,114600,850646834,1090,1093,1093,1090,3243
|
|
20240528,114500,847109362,1095,1095,1095,1095,1
|
|
20240528,114400,847108267,1096,1096,1096,1096,15
|
|
20240528,114300,847091827,1093,1093,1093,1093,12
|
|
20240528,114200,847078711,1098,1097,1098,1097,1010
|
|
20240528,114100,845970731,1091,1098,1102,1091,3014
|
|
20240528,114000,842657260,1102,1095,1102,1095,4719
|
|
20240528,113900,837471466,1095,1093,1096,1093,641
|
|
20240528,113800,836770442,1092,1095,1095,1092,1145
|
|
20240528,113700,835518333,1094,1093,1094,1093,741
|
|
20240528,113600,834708154,1093,1091,1093,1091,110
|
|
20240528,113500,834587964,1090,1091,1092,1090,2302
|
|
20240528,113400,832077654,1092,1092,1092,1092,47
|
|
20240528,113300,832026330,1092,1090,1092,1088,864
|
|
20240528,113200,831084267,1088,1088,1088,1088,98
|
|
20240528,113100,830977643,1087,1088,1088,1087,102
|
|
20240528,113000,830866767,1092,1092,1092,1092,0
|
|
20240528,112900,830866767,1092,1092,1092,1092,0
|
|
20240528,112800,830866767,1092,1092,1092,1086,523
|
|
20240528,112700,830295711,1093,1091,1093,1086,101
|
|
20240528,112600,830185768,1085,1087,1087,1085,23
|
|
20240528,112500,830160789,1093,1093,1093,1093,275
|
|
20240528,112400,829860214,1093,1090,1093,1090,696
|
|
20240528,112300,829101406,1089,1086,1089,1084,2109
|
|
20240528,112200,826813836,1086,1090,1090,1086,7092
|
|
20240528,112100,819109313,1090,1093,1093,1090,8448
|
|
20240528,112000,809885158,1093,1092,1094,1092,1342
|
|
20240528,111900,808417766,1092,1092,1092,1089,131
|
|
20240528,111800,808274845,1093,1092,1094,1092,171
|
|
20240528,111700,808087874,1089,1092,1093,1089,141
|
|
20240528,111600,807934159,1089,1092,1093,1088,1632
|
|
20240528,111500,806156929,1090,1091,1096,1088,307
|
|
20240528,111400,805821937,1096,1091,1096,1090,341
|
|
20240528,111300,805449908,1096,1096,1097,1091,2851
|
|
20240528,111200,802336062,1096,1091,1097,1091,983
|
|
20240528,111100,801262309,1089,1090,1091,1089,805
|
|
20240528,111000,800385158,1090,1085,1090,1085,3733
|
|
20240528,110900,796323893,1086,1084,1086,1084,644
|
|
20240528,110800,795625261,1083,1084,1084,1083,981
|
|
20240528,110700,794562573,1083,1081,1083,1081,504
|
|
20240528,110600,794016860,1081,1081,1081,1081,96
|
|
20240528,110500,793913084,1081,1084,1084,1081,37
|
|
20240528,110400,793872979,1083,1083,1083,1083,269
|
|
20240528,110300,793581652,1081,1083,1083,1081,2
|
|
20240528,110200,793579488,1080,1080,1080,1080,1
|
|
20240528,110100,793578408,1083,1080,1083,1080,2146
|
|
20240528,110000,791258472,1080,1080,1080,1080,0
|
|
20240528,105900,791258472,1080,1078,1080,1078,19
|
|
20240528,105800,791237978,1077,1080,1080,1077,870
|
|
20240528,105700,790300673,1080,1077,1080,1077,153
|
|
20240528,105600,790135592,1077,1078,1078,1077,86
|
|
20240528,105500,790042922,1081,1081,1081,1077,769
|
|
20240528,105400,789214480,1080,1080,1080,1080,32
|
|
20240528,105300,789179920,1082,1082,1082,1082,0
|
|
20240528,105200,789179920,1082,1079,1082,1079,100
|
|
20240528,105100,789071785,1077,1078,1078,1077,3850
|
|
20240528,105000,784925285,1077,1077,1077,1077,560
|
|
20240528,104900,784322165,1076,1076,1076,1076,30
|
|
20240528,104800,784289885,1076,1079,1079,1076,3398
|
|
20240528,104700,780630110,1078,1081,1081,1078,1192
|
|
20240528,104600,779343553,1081,1081,1081,1081,100
|
|
20240528,104500,779235453,1081,1080,1081,1079,402
|
|
20240528,104400,778801571,1079,1079,1079,1079,1199
|
|
20240528,104300,777507850,1082,1082,1082,1082,37
|
|
20240528,104200,777467816,1082,1081,1082,1081,857
|
|
20240528,104100,776541042,1079,1080,1081,1079,561
|
|
20240528,104000,775935140,1080,1079,1082,1079,1535
|
|
20240528,103900,774275859,1079,1080,1080,1079,2128
|
|
20240528,103800,771978906,1079,1079,1079,1079,1400
|
|
20240528,103700,770468306,1081,1079,1081,1079,6
|
|
20240528,103600,770461822,1078,1080,1080,1077,1916
|
|
20240528,103500,768396139,1082,1086,1088,1082,2096
|
|
20240528,103400,766119713,1086,1079,1087,1079,3445
|
|
20240528,103300,762385864,1079,1080,1080,1078,1030
|
|
20240528,103200,761274293,1080,1079,1080,1077,1398
|
|
20240528,103100,759766841,1075,1075,1077,1075,1951
|
|
20240528,103000,757667394,1077,1077,1077,1077,100
|
|
20240528,102900,757559694,1074,1077,1077,1074,1092
|
|
20240528,102800,756383880,1076,1076,1076,1076,6
|
|
20240528,102700,756377424,1076,1072,1076,1072,971
|
|
20240528,102600,755333536,1071,1071,1072,1071,867
|
|
20240528,102500,754404977,1071,1071,1071,1071,161
|
|
20240528,102400,754232546,1071,1071,1071,1070,487
|
|
20240528,102300,753711102,1071,1071,1071,1071,7
|
|
20240528,102200,753703605,1071,1070,1071,1070,252
|
|
20240528,102100,753433735,1071,1072,1072,1071,5374
|
|
20240528,102000,747676254,1071,1073,1073,1071,174
|
|
20240528,101900,747489860,1071,1071,1071,1071,1324
|
|
20240528,101800,746071856,1074,1073,1074,1073,8827
|
|
20240528,101700,736592894,1073,1070,1073,1070,2980
|
|
20240528,101600,733401433,1069,1068,1070,1068,767
|
|
20240528,101500,732581825,1068,1067,1068,1066,707
|
|
20240528,101400,731827456,1062,1061,1064,1061,7814
|
|
20240528,101300,723521415,1062,1065,1065,1060,10450
|
|
20240528,101200,712427988,1064,1067,1067,1063,1336
|
|
20240528,101100,711006239,1067,1066,1067,1066,782
|
|
20240528,101000,710171900,1066,1064,1066,1060,11558
|
|
20240528,100900,697887358,1064,1071,1071,1064,6304
|
|
20240528,100800,691169465,1071,1071,1071,1071,12
|
|
20240528,100700,691156613,1071,1070,1071,1066,3604
|
|
20240528,100600,687311064,1073,1067,1073,1063,20218
|
|
20240528,100500,665760222,1067,1071,1072,1067,9429
|
|
20240528,100400,655686512,1071,1071,1073,1071,2191
|
|
20240528,100300,653339240,1071,1072,1072,1070,13019
|
|
20240528,100200,639399598,1071,1075,1075,1071,5238
|
|
20240528,100100,633776040,1077,1076,1077,1076,2126
|
|
20240528,100000,631488448,1077,1078,1078,1077,996
|
|
20240528,095900,630415746,1078,1078,1082,1078,501
|
|
20240528,095800,629875564,1078,1082,1083,1078,2463
|
|
20240528,095700,627216664,1083,1082,1083,1079,1891
|
|
20240528,095600,625175653,1078,1078,1081,1078,7643
|
|
20240528,095500,616923908,1079,1076,1079,1076,4013
|
|
20240528,095400,612597679,1076,1075,1076,1075,327
|
|
20240528,095300,612245872,1072,1071,1079,1071,703
|
|
20240528,095200,611491298,1071,1079,1079,1070,6516
|
|
20240528,095100,604497627,1080,1080,1081,1074,22640
|
|
20240528,095000,580086142,1081,1082,1082,1081,9700
|
|
20240528,094900,569595261,1082,1085,1085,1082,9148
|
|
20240528,094800,559691651,1085,1086,1092,1084,10089
|
|
20240528,094700,548746107,1094,1086,1096,1084,6469
|
|
20240528,094600,541723163,1086,1092,1092,1086,8520
|
|
20240528,094500,532464526,1087,1090,1092,1087,12880
|
|
20240528,094400,518431800,1091,1091,1098,1091,1199
|
|
20240528,094300,517123543,1091,1097,1103,1091,4369
|
|
20240528,094200,512334773,1098,1098,1098,1098,215
|
|
20240528,094100,512098703,1103,1098,1108,1097,4090
|
|
20240528,094000,507577223,1098,1094,1114,1088,4654
|
|
20240528,093900,502460937,1093,1089,1093,1089,2674
|
|
20240528,093800,499542744,1089,1090,1091,1089,1237
|
|
20240528,093700,498194403,1090,1086,1090,1086,2663
|
|
20240528,093600,495302381,1086,1087,1090,1086,11237
|
|
20240528,093500,483096117,1087,1090,1090,1087,2737
|
|
20240528,093400,480120024,1090,1084,1090,1084,1857
|
|
20240528,093300,478101888,1087,1088,1088,1085,6220
|
|
20240528,093200,471344719,1088,1089,1089,1088,2604
|
|
20240528,093100,468508964,1089,1091,1091,1088,1615
|
|
20240528,093000,466750166,1091,1088,1092,1088,1431
|
|
20240528,092900,465188622,1092,1091,1092,1091,159
|
|
20240528,092800,465015000,1085,1086,1090,1085,9467
|
|
20240528,092700,454737384,1085,1086,1086,1085,353
|
|
20240528,092600,454354038,1085,1086,1091,1085,3051
|
|
20240528,092500,451037045,1092,1084,1092,1084,13106
|
|
20240528,092400,436818246,1084,1084,1084,1083,3687
|
|
20240528,092300,432823972,1084,1085,1085,1082,6562
|
|
20240528,092200,425713383,1085,1093,1093,1085,881
|
|
20240528,092100,424757490,1084,1095,1095,1084,9050
|
|
20240528,092000,414892334,1098,1095,1098,1095,3946
|
|
20240528,091900,410570768,1097,1092,1097,1092,3519
|
|
20240528,091800,406723125,1093,1087,1094,1087,291
|
|
20240528,091700,406405225,1086,1092,1092,1081,25349
|
|
20240528,091600,378900883,1092,1088,1092,1088,1115
|
|
20240528,091500,377687551,1089,1094,1094,1083,15872
|
|
20240528,091400,360397274,1095,1095,1096,1095,449
|
|
20240528,091300,359905295,1095,1099,1099,1095,4774
|
|
20240528,091200,354664402,1099,1097,1101,1097,5244
|
|
20240528,091100,348902411,1093,1091,1095,1091,5051
|
|
20240528,091000,343380021,1091,1091,1095,1090,7904
|
|
20240528,090900,334754991,1093,1095,1099,1091,31366
|
|
20240528,090800,300420658,1091,1090,1093,1082,9639
|
|
20240528,090700,289934404,1081,1103,1104,1081,137079
|
|
20240528,090600,139205055,1104,1116,1116,1103,22287
|
|
20240528,090500,114564860,1117,1114,1117,1107,20691
|
|
20240528,090400,91555217,1115,1099,1115,1097,18332
|
|
20240528,090300,71283210,1097,1125,1126,1086,33018
|
|
20240528,090200,34720775,1126,1132,1132,1123,5422
|
|
20240528,090100,28609200,1137,1139,1139,1130,10888
|
|
20240528,090000,16239941,1138,1145,1145,1138,13201
|