615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,191200,1251157753,1660,1660,1660,1660,9353
|
|
20240527,191100,1251157753,1660,1660,1660,1660,0
|
|
20240527,191000,1251157753,1660,1660,1660,1660,0
|
|
20240527,190900,1251157753,1660,1660,1660,1660,0
|
|
20240527,190800,1251157753,1660,1660,1660,1660,0
|
|
20240527,190700,1251157753,1660,1660,1660,1660,0
|
|
20240527,190600,1251157753,1660,1660,1660,1660,0
|
|
20240527,190500,1251157753,1660,1660,1660,1660,0
|
|
20240527,190400,1251157753,1660,1660,1660,1660,0
|
|
20240527,190300,1251157753,1660,1660,1660,1660,0
|
|
20240527,190200,1251157753,1660,1660,1660,1660,0
|
|
20240527,190100,1251157753,1660,1660,1660,1660,0
|
|
20240527,190000,1251157753,1660,1660,1660,1660,0
|
|
20240527,185900,1251157753,1660,1660,1660,1660,0
|
|
20240527,185800,1251157753,1660,1660,1660,1660,0
|
|
20240527,185700,1251157753,1660,1660,1660,1660,0
|
|
20240527,185600,1251157753,1660,1660,1660,1660,0
|
|
20240527,185500,1251157753,1660,1660,1660,1660,0
|
|
20240527,185400,1251157753,1660,1660,1660,1660,0
|
|
20240527,185300,1251157753,1660,1660,1660,1660,0
|
|
20240527,185200,1251157753,1660,1660,1660,1660,0
|
|
20240527,185100,1251157753,1660,1660,1660,1660,0
|
|
20240527,185000,1251157753,1660,1660,1660,1660,0
|
|
20240527,184900,1251157753,1660,1660,1660,1660,0
|
|
20240527,184800,1251157753,1660,1660,1660,1660,0
|
|
20240527,184700,1251157753,1660,1660,1660,1660,0
|
|
20240527,184600,1251157753,1660,1660,1660,1660,0
|
|
20240527,184500,1251157753,1660,1660,1660,1660,0
|
|
20240527,184400,1251157753,1660,1660,1660,1660,0
|
|
20240527,184300,1251157753,1660,1660,1660,1660,0
|
|
20240527,184200,1251157753,1660,1660,1660,1660,9353
|
|
20240527,184100,1251157753,1660,1660,1660,1660,0
|
|
20240527,184000,1251157753,1660,1660,1660,1660,0
|
|
20240527,183900,1251157753,1660,1660,1660,1660,0
|
|
20240527,183800,1251157753,1660,1660,1660,1660,0
|
|
20240527,183700,1251157753,1660,1660,1660,1660,0
|
|
20240527,183600,1251157753,1660,1660,1660,1660,0
|
|
20240527,183500,1251157753,1660,1660,1660,1660,0
|
|
20240527,183400,1251157753,1660,1660,1660,1660,0
|
|
20240527,183300,1251157753,1660,1660,1660,1660,0
|
|
20240527,183200,1251157753,1660,1660,1660,1660,0
|
|
20240527,183100,1251157753,1660,1660,1660,1660,0
|
|
20240527,183000,1251157753,1660,1660,1660,1660,0
|
|
20240527,182900,1251157753,1660,1660,1660,1660,0
|
|
20240527,182800,1251157753,1660,1660,1660,1660,0
|
|
20240527,182700,1251157753,1660,1660,1660,1660,0
|
|
20240527,182600,1251157753,1660,1660,1660,1660,0
|
|
20240527,182500,1251157753,1660,1660,1660,1660,0
|
|
20240527,182400,1251157753,1660,1660,1660,1660,0
|
|
20240527,182300,1251157753,1660,1660,1660,1660,0
|
|
20240527,182200,1251157753,1660,1660,1660,1660,0
|
|
20240527,182100,1251157753,1660,1660,1660,1660,0
|
|
20240527,182000,1251157753,1660,1660,1660,1660,0
|
|
20240527,181900,1251157753,1660,1660,1660,1660,0
|
|
20240527,181800,1251157753,1660,1660,1660,1660,0
|
|
20240527,181700,1251157753,1660,1660,1660,1660,0
|
|
20240527,181600,1251157753,1660,1660,1660,1660,0
|
|
20240527,181500,1251157753,1660,1660,1660,1660,0
|
|
20240527,181400,1251157753,1660,1660,1660,1660,0
|
|
20240527,181300,1251157753,1660,1660,1660,1660,0
|
|
20240527,181200,1251157753,1660,1660,1660,1660,9353
|
|
20240527,181100,1251157753,1660,1660,1660,1660,0
|
|
20240527,181000,1251157753,1660,1660,1660,1660,0
|
|
20240527,180900,1251157753,1660,1660,1660,1660,0
|
|
20240527,180800,1251157753,1660,1660,1660,1660,0
|
|
20240527,180700,1251157753,1660,1660,1660,1660,0
|
|
20240527,180600,1251157753,1660,1660,1660,1660,0
|
|
20240527,180500,1251157753,1660,1660,1660,1660,0
|
|
20240527,180400,1251157753,1660,1660,1660,1660,0
|
|
20240527,180300,1251157753,1660,1660,1660,1660,0
|
|
20240527,180200,1251157753,1660,1660,1660,1660,0
|
|
20240527,180100,1251157753,1660,1660,1660,1660,0
|
|
20240527,180000,1251157753,1660,1660,1660,1660,0
|
|
20240527,175900,1251157753,1660,1660,1660,1660,0
|
|
20240527,175800,1251157753,1660,1660,1660,1660,0
|
|
20240527,175700,1251157753,1660,1660,1660,1660,0
|
|
20240527,175600,1251157753,1660,1660,1660,1660,0
|
|
20240527,175500,1251157753,1660,1660,1660,1660,0
|
|
20240527,175400,1251157753,1660,1660,1660,1660,0
|
|
20240527,175300,1251157753,1660,1660,1660,1660,0
|
|
20240527,175200,1251157753,1660,1660,1660,1660,0
|
|
20240527,175100,1251157753,1660,1660,1660,1660,0
|
|
20240527,175000,1251157753,1660,1660,1660,1660,0
|
|
20240527,174900,1251157753,1660,1660,1660,1660,0
|
|
20240527,174800,1251157753,1660,1660,1660,1660,0
|
|
20240527,174700,1251157753,1660,1660,1660,1660,0
|
|
20240527,174600,1251157753,1660,1660,1660,1660,0
|
|
20240527,174500,1251157753,1660,1660,1660,1660,0
|
|
20240527,174400,1251157753,1660,1660,1660,1660,0
|
|
20240527,174300,1251157753,1660,1660,1660,1660,0
|
|
20240527,174200,1251157753,1660,1660,1660,1660,9353
|
|
20240527,174100,1251157753,1660,1660,1660,1660,0
|
|
20240527,174000,1251157753,1660,1660,1660,1660,0
|
|
20240527,173900,1251157753,1660,1660,1660,1660,0
|
|
20240527,173800,1251157753,1660,1660,1660,1660,0
|
|
20240527,173700,1251157753,1660,1660,1660,1660,0
|
|
20240527,173600,1251157753,1660,1660,1660,1660,0
|
|
20240527,173500,1251157753,1660,1660,1660,1660,0
|
|
20240527,173400,1251157753,1660,1660,1660,1660,0
|
|
20240527,173300,1251157753,1660,1660,1660,1660,0
|
|
20240527,173200,1251157753,1660,1660,1660,1660,0
|
|
20240527,173100,1251157753,1660,1660,1660,1660,0
|
|
20240527,173000,1251157753,1660,1660,1660,1660,0
|
|
20240527,172900,1251157753,1660,1660,1660,1660,0
|
|
20240527,172800,1251157753,1660,1660,1660,1660,0
|
|
20240527,172700,1251157753,1660,1660,1660,1660,0
|
|
20240527,172600,1251157753,1660,1660,1660,1660,0
|
|
20240527,172500,1251157753,1660,1660,1660,1660,0
|
|
20240527,172400,1251157753,1660,1660,1660,1660,0
|
|
20240527,172300,1251157753,1660,1660,1660,1660,0
|
|
20240527,172200,1251157753,1660,1660,1660,1660,0
|
|
20240527,172100,1251157753,1660,1660,1660,1660,0
|
|
20240527,172000,1251157753,1660,1660,1660,1660,0
|
|
20240527,171900,1251157753,1660,1660,1660,1660,0
|
|
20240527,171800,1251157753,1660,1660,1660,1660,0
|
|
20240527,171700,1251157753,1660,1660,1660,1660,0
|
|
20240527,171600,1251157753,1660,1660,1660,1660,0
|
|
20240527,171500,1251157753,1660,1660,1660,1660,0
|
|
20240527,171400,1251157753,1660,1660,1660,1660,0
|
|
20240527,171300,1251157753,1660,1660,1660,1660,0
|
|
20240527,171200,1251157753,1660,1660,1660,1660,9353
|
|
20240527,171100,1251157753,1660,1660,1660,1660,0
|
|
20240527,171000,1251157753,1660,1660,1660,1660,0
|
|
20240527,170900,1251157753,1660,1660,1660,1660,0
|
|
20240527,170800,1251157753,1660,1660,1660,1660,0
|
|
20240527,170700,1251157753,1660,1660,1660,1660,0
|
|
20240527,170600,1251157753,1660,1660,1660,1660,0
|
|
20240527,170500,1251157753,1660,1660,1660,1660,0
|
|
20240527,170400,1251157753,1660,1660,1660,1660,0
|
|
20240527,170300,1251157753,1660,1660,1660,1660,0
|
|
20240527,170200,1251157753,1660,1660,1660,1660,0
|
|
20240527,170100,1251157753,1660,1660,1660,1660,0
|
|
20240527,170000,1251157753,1660,1660,1660,1660,0
|
|
20240527,165900,1251157753,1660,1660,1660,1660,0
|
|
20240527,165800,1251157753,1660,1660,1660,1660,0
|
|
20240527,165700,1251157753,1660,1660,1660,1660,0
|
|
20240527,165600,1251157753,1660,1660,1660,1660,0
|
|
20240527,165500,1251157753,1660,1660,1660,1660,0
|
|
20240527,165400,1251157753,1660,1660,1660,1660,0
|
|
20240527,165300,1251157753,1660,1660,1660,1660,0
|
|
20240527,165200,1251157753,1660,1660,1660,1660,0
|
|
20240527,165100,1251157753,1660,1660,1660,1660,0
|
|
20240527,165000,1251157753,1660,1660,1660,1660,0
|
|
20240527,164900,1251157753,1660,1660,1660,1660,0
|
|
20240527,164800,1251157753,1660,1660,1660,1660,0
|
|
20240527,164700,1251157753,1660,1660,1660,1660,0
|
|
20240527,164600,1251157753,1660,1660,1660,1660,0
|
|
20240527,164500,1251157753,1660,1660,1660,1660,0
|
|
20240527,164400,1251157753,1660,1660,1660,1660,0
|
|
20240527,164300,1251157753,1660,1660,1660,1660,0
|
|
20240527,164200,1251157753,1660,1660,1660,1660,9353
|
|
20240527,164100,1251157753,1660,1660,1660,1660,0
|
|
20240527,164000,1251157753,1660,1660,1660,1660,0
|
|
20240527,163900,1251157753,1660,1660,1660,1660,0
|
|
20240527,163800,1251157753,1660,1660,1660,1660,0
|
|
20240527,163700,1251157753,1660,1660,1660,1660,0
|
|
20240527,163600,1251157753,1660,1660,1660,1660,0
|
|
20240527,163500,1251157753,1660,1660,1660,1660,0
|
|
20240527,163400,1251157753,1660,1660,1660,1660,0
|
|
20240527,163300,1251157753,1660,1660,1660,1660,0
|
|
20240527,163200,1251157753,1660,1660,1660,1660,0
|
|
20240527,163100,1251157753,1660,1660,1660,1660,0
|
|
20240527,163000,1251157753,1660,1660,1660,1660,0
|
|
20240527,162900,1251157753,1660,1660,1660,1660,0
|
|
20240527,162800,1251157753,1660,1660,1660,1660,0
|
|
20240527,162700,1251157753,1660,1660,1660,1660,0
|
|
20240527,162600,1251157753,1660,1660,1660,1660,0
|
|
20240527,162500,1251157753,1660,1660,1660,1660,0
|
|
20240527,162400,1251157753,1660,1660,1660,1660,0
|
|
20240527,162300,1251157753,1660,1660,1660,1660,0
|
|
20240527,162200,1251157753,1660,1660,1660,1660,0
|
|
20240527,162100,1251157753,1660,1660,1660,1660,0
|
|
20240527,162000,1251157753,1660,1660,1660,1660,0
|
|
20240527,161900,1251157753,1660,1660,1660,1660,0
|
|
20240527,161800,1251157753,1660,1660,1660,1660,0
|
|
20240527,161700,1251157753,1660,1660,1660,1660,0
|
|
20240527,161600,1251157753,1660,1660,1660,1660,0
|
|
20240527,161500,1251157753,1660,1660,1660,1660,0
|
|
20240527,161400,1251157753,1660,1660,1660,1660,0
|
|
20240527,161300,1251157753,1660,1660,1660,1660,0
|
|
20240527,161200,1251157753,1660,1660,1660,1660,9353
|
|
20240527,161100,1251157753,1660,1660,1660,1660,0
|
|
20240527,161000,1251157753,1660,1660,1660,1660,0
|
|
20240527,160900,1251157753,1660,1660,1660,1660,0
|
|
20240527,160800,1251157753,1660,1660,1660,1660,0
|
|
20240527,160700,1251157753,1660,1660,1660,1660,0
|
|
20240527,160600,1251157753,1660,1660,1660,1660,0
|
|
20240527,160500,1251157753,1660,1660,1660,1660,0
|
|
20240527,160400,1251157753,1660,1660,1660,1660,0
|
|
20240527,160300,1251157753,1660,1660,1660,1660,0
|
|
20240527,160200,1251157753,1660,1660,1660,1660,0
|
|
20240527,160100,1251157753,1660,1660,1660,1660,0
|
|
20240527,160000,1251157753,1660,1660,1660,1660,0
|
|
20240527,155900,1251157753,1660,1660,1660,1660,0
|
|
20240527,155800,1251157753,1660,1660,1660,1660,0
|
|
20240527,155700,1251157753,1660,1660,1660,1660,0
|
|
20240527,155600,1251157753,1660,1660,1660,1660,0
|
|
20240527,155500,1251157753,1660,1660,1660,1660,0
|
|
20240527,155400,1251157753,1660,1660,1660,1660,0
|
|
20240527,155300,1251157753,1660,1660,1660,1660,0
|
|
20240527,155200,1251157753,1660,1660,1660,1660,0
|
|
20240527,155100,1251157753,1660,1660,1660,1660,0
|
|
20240527,155000,1251157753,1660,1660,1660,1660,0
|
|
20240527,154900,1251157753,1660,1660,1660,1660,0
|
|
20240527,154800,1251157753,1660,1660,1660,1660,0
|
|
20240527,154700,1251157753,1660,1660,1660,1660,0
|
|
20240527,154600,1251157753,1660,1660,1660,1660,0
|
|
20240527,154500,1251157753,1660,1660,1660,1660,0
|
|
20240527,154400,1251157753,1660,1660,1660,1660,0
|
|
20240527,154300,1251157753,1660,1660,1660,1660,0
|
|
20240527,154200,1251157753,1660,1660,1660,1660,9353
|
|
20240527,154100,1251157753,1660,1660,1660,1660,0
|
|
20240527,154000,1251157753,1660,1660,1660,1660,0
|
|
20240527,153900,1251157753,1660,1660,1660,1660,0
|
|
20240527,153800,1251157753,1660,1660,1660,1660,0
|
|
20240527,153700,1251157753,1660,1660,1660,1660,0
|
|
20240527,153600,1251157753,1660,1660,1660,1660,0
|
|
20240527,153500,1251157753,1660,1660,1660,1660,0
|
|
20240527,153400,1251157753,1660,1660,1660,1660,0
|
|
20240527,153300,1251157753,1660,1660,1660,1660,0
|
|
20240527,153200,1251157753,1660,1660,1660,1660,0
|
|
20240527,153100,1251157753,1660,1660,1660,1660,0
|
|
20240527,153000,1251157753,1660,1660,1660,1660,9353
|
|
20240527,152900,1235631773,1660,1660,1660,1660,0
|
|
20240527,152800,1235631773,1660,1660,1660,1660,0
|
|
20240527,152700,1235631773,1660,1660,1660,1660,0
|
|
20240527,152600,1235631773,1660,1660,1660,1660,0
|
|
20240527,152500,1235631773,1660,1660,1660,1660,0
|
|
20240527,152400,1235631773,1660,1660,1660,1660,0
|
|
20240527,152300,1235631773,1660,1660,1660,1660,0
|
|
20240527,152200,1235631773,1660,1660,1660,1660,0
|
|
20240527,152100,1235631773,1660,1660,1660,1660,0
|
|
20240527,152000,1235631773,1660,1660,1660,1660,0
|
|
20240527,151900,1235631773,1660,1660,1660,1657,7583
|
|
20240527,151800,1223052258,1658,1660,1660,1658,1015
|
|
20240527,151700,1221369358,1660,1661,1661,1660,7323
|
|
20240527,151600,1209213177,1662,1657,1663,1657,1709
|
|
20240527,151500,1206381338,1657,1663,1663,1657,6458
|
|
20240527,151400,1195678940,1664,1661,1664,1658,8389
|
|
20240527,151300,1181756345,1662,1662,1662,1659,2002
|
|
20240527,151200,1178430827,1662,1662,1662,1662,1961
|
|
20240527,151100,1175171645,1661,1658,1661,1658,4357
|
|
20240527,151000,1167940788,1658,1661,1661,1658,1092
|
|
20240527,150900,1166130159,1661,1660,1661,1660,1704
|
|
20240527,150800,1163301517,1660,1660,1660,1660,1
|
|
20240527,150700,1163299857,1657,1657,1657,1657,151
|
|
20240527,150600,1163049650,1657,1658,1660,1657,539
|
|
20240527,150500,1162156059,1658,1660,1660,1658,332
|
|
20240527,150400,1161605009,1661,1661,1661,1661,1001
|
|
20240527,150300,1159942348,1661,1660,1661,1660,90
|
|
20240527,150200,1159792883,1660,1659,1660,1656,8136
|
|
20240527,150100,1146305151,1660,1660,1660,1660,491
|
|
20240527,150000,1145490091,1660,1660,1661,1660,7530
|
|
20240527,145900,1132990271,1661,1660,1661,1660,436
|
|
20240527,145800,1132266493,1660,1661,1661,1660,348
|
|
20240527,145700,1131688730,1661,1662,1662,1661,471
|
|
20240527,145600,1130906258,1662,1662,1662,1662,1
|
|
20240527,145500,1130904596,1662,1662,1662,1662,11
|
|
20240527,145400,1130886314,1662,1662,1662,1662,0
|
|
20240527,145300,1130886314,1662,1660,1662,1660,1171
|
|
20240527,145200,1128942452,1660,1660,1660,1660,554
|
|
20240527,145100,1128022812,1660,1660,1660,1660,130
|
|
20240527,145000,1127807012,1660,1660,1660,1660,0
|
|
20240527,144900,1127807012,1660,1660,1660,1660,10
|
|
20240527,144800,1127790412,1660,1660,1660,1660,0
|
|
20240527,144700,1127790412,1660,1659,1660,1659,410
|
|
20240527,144600,1127109816,1660,1660,1660,1660,0
|
|
20240527,144500,1127109816,1660,1660,1660,1660,2
|
|
20240527,144400,1127106496,1660,1660,1660,1660,231
|
|
20240527,144300,1126723036,1660,1661,1661,1660,53
|
|
20240527,144200,1126635053,1661,1661,1661,1661,521
|
|
20240527,144100,1125769672,1662,1662,1662,1662,0
|
|
20240527,144000,1125769672,1662,1662,1662,1662,2020
|
|
20240527,143900,1122412432,1662,1662,1662,1662,0
|
|
20240527,143800,1122412432,1662,1662,1662,1661,675
|
|
20240527,143700,1121290617,1662,1660,1662,1660,8016
|
|
20240527,143600,1107968047,1662,1661,1662,1660,3797
|
|
20240527,143500,1101663430,1660,1660,1660,1660,1016
|
|
20240527,143400,1099976870,1660,1660,1660,1660,19
|
|
20240527,143300,1099945330,1660,1660,1660,1660,527
|
|
20240527,143200,1099070510,1660,1660,1660,1660,501
|
|
20240527,143100,1098238850,1660,1659,1660,1659,41
|
|
20240527,143000,1098170815,1662,1662,1662,1662,0
|
|
20240527,142900,1098170815,1662,1662,1662,1662,10
|
|
20240527,142800,1098154195,1662,1662,1662,1662,0
|
|
20240527,142700,1098154195,1662,1662,1662,1662,11
|
|
20240527,142600,1098135913,1660,1661,1661,1660,2
|
|
20240527,142500,1098132592,1655,1657,1657,1655,1525
|
|
20240527,142400,1095608675,1662,1660,1662,1656,3215
|
|
20240527,142300,1090284580,1660,1660,1660,1660,142
|
|
20240527,142200,1090048860,1661,1658,1662,1658,261
|
|
20240527,142100,1089615513,1657,1657,1657,1656,595
|
|
20240527,142000,1088629798,1658,1658,1658,1656,712
|
|
20240527,141900,1087450191,1659,1659,1659,1659,100
|
|
20240527,141800,1087284291,1659,1659,1659,1659,50
|
|
20240527,141700,1087201341,1659,1659,1659,1659,113
|
|
20240527,141600,1087013874,1660,1661,1661,1660,468
|
|
20240527,141500,1086236983,1665,1665,1665,1665,1205
|
|
20240527,141400,1084230658,1665,1665,1665,1660,64
|
|
20240527,141300,1084124399,1660,1665,1665,1660,1502
|
|
20240527,141200,1081631071,1660,1660,1660,1660,1000
|
|
20240527,141100,1079971071,1660,1660,1660,1660,0
|
|
20240527,141000,1079971071,1660,1660,1660,1660,103
|
|
20240527,140900,1079800091,1665,1665,1665,1663,103
|
|
20240527,140800,1079628598,1660,1660,1660,1660,920
|
|
20240527,140700,1078101398,1660,1657,1660,1656,1358
|
|
20240527,140600,1075851189,1659,1660,1660,1659,66
|
|
20240527,140500,1075741635,1660,1667,1667,1650,30326
|
|
20240527,140400,1025638572,1665,1666,1667,1656,40029
|
|
20240527,140300,959191515,1667,1667,1667,1667,55
|
|
20240527,140200,959099830,1667,1667,1667,1667,0
|
|
20240527,140100,959099830,1667,1667,1667,1667,0
|
|
20240527,140000,959099830,1667,1667,1667,1667,250
|
|
20240527,135900,958683080,1667,1667,1667,1667,200
|
|
20240527,135800,958349680,1667,1667,1667,1667,25
|
|
20240527,135700,958308005,1667,1667,1667,1667,1
|
|
20240527,135600,958306338,1665,1665,1665,1665,0
|
|
20240527,135500,958306338,1665,1666,1666,1665,3657
|
|
20240527,135400,952216932,1664,1664,1664,1664,81
|
|
20240527,135300,952082148,1664,1664,1664,1664,0
|
|
20240527,135200,952082148,1664,1663,1664,1663,1122
|
|
20240527,135100,950215640,1663,1663,1663,1663,500
|
|
20240527,135000,949384140,1663,1663,1663,1663,809
|
|
20240527,134900,948038773,1664,1664,1664,1664,0
|
|
20240527,134800,948038773,1664,1664,1664,1664,33
|
|
20240527,134700,947983861,1666,1666,1666,1666,0
|
|
20240527,134600,947983861,1666,1666,1666,1666,0
|
|
20240527,134500,947983861,1666,1666,1666,1666,440
|
|
20240527,134400,947250821,1666,1666,1666,1666,524
|
|
20240527,134300,946377837,1665,1665,1665,1665,501
|
|
20240527,134200,945543672,1666,1666,1666,1666,13
|
|
20240527,134100,945522014,1666,1666,1666,1666,52
|
|
20240527,134000,945435382,1666,1663,1666,1663,2739
|
|
20240527,133900,940880363,1662,1662,1662,1661,5478
|
|
20240527,133800,931778476,1662,1661,1662,1661,2040
|
|
20240527,133700,928388016,1662,1662,1662,1662,1
|
|
20240527,133600,928386354,1660,1660,1660,1660,2000
|
|
20240527,133500,925066354,1660,1660,1660,1660,0
|
|
20240527,133400,925066354,1660,1662,1662,1660,2000
|
|
20240527,133300,921746082,1663,1663,1663,1663,100
|
|
20240527,133200,921579782,1662,1662,1662,1662,0
|
|
20240527,133100,921579782,1662,1659,1662,1659,56
|
|
20240527,133000,921486713,1662,1662,1662,1662,955
|
|
20240527,132900,919899503,1658,1660,1660,1658,18696
|
|
20240527,132800,888875540,1660,1661,1661,1660,1146
|
|
20240527,132700,886972366,1661,1661,1661,1661,10
|
|
20240527,132600,886955756,1660,1660,1660,1660,1000
|
|
20240527,132500,885295756,1661,1662,1662,1661,547
|
|
20240527,132400,884387008,1662,1662,1662,1662,0
|
|
20240527,132300,884387008,1662,1663,1663,1662,717
|
|
20240527,132200,883195341,1663,1663,1663,1663,214
|
|
20240527,132100,882839459,1663,1663,1663,1663,1826
|
|
20240527,132000,879802821,1663,1662,1663,1662,191
|
|
20240527,131900,879485338,1662,1661,1662,1661,1637
|
|
20240527,131800,876766271,1661,1661,1661,1661,305
|
|
20240527,131700,876259666,1661,1661,1661,1661,628
|
|
20240527,131600,875216558,1660,1660,1660,1660,0
|
|
20240527,131500,875216558,1660,1660,1660,1660,0
|
|
20240527,131400,875216558,1660,1660,1660,1660,0
|
|
20240527,131300,875216558,1660,1660,1660,1660,3251
|
|
20240527,131200,869819898,1660,1661,1661,1660,6110
|
|
20240527,131100,859673163,1662,1662,1662,1662,400
|
|
20240527,131000,859008363,1662,1662,1662,1661,2252
|
|
20240527,130900,855267717,1662,1662,1662,1662,40
|
|
20240527,130800,855201237,1662,1662,1662,1662,4337
|
|
20240527,130700,847993143,1662,1663,1663,1661,8302
|
|
20240527,130600,834197420,1663,1663,1663,1663,0
|
|
20240527,130500,834197420,1663,1663,1663,1663,524
|
|
20240527,130400,833326008,1664,1663,1664,1663,85
|
|
20240527,130300,833184623,1664,1663,1664,1663,21
|
|
20240527,130200,833149680,1663,1664,1664,1663,104
|
|
20240527,130100,832976724,1664,1664,1664,1664,30
|
|
20240527,130000,832926804,1664,1664,1664,1664,0
|
|
20240527,125900,832926804,1664,1663,1664,1663,1004
|
|
20240527,125800,831257148,1664,1662,1664,1662,485
|
|
20240527,125700,830450812,1662,1662,1662,1662,0
|
|
20240527,125600,830450812,1662,1663,1663,1662,1000
|
|
20240527,125500,828788679,1663,1663,1663,1663,600
|
|
20240527,125400,827790879,1664,1665,1666,1664,2063
|
|
20240527,125300,824356936,1664,1664,1664,1664,1190
|
|
20240527,125200,822376776,1664,1664,1664,1664,1800
|
|
20240527,125100,819381576,1663,1664,1664,1663,561
|
|
20240527,125000,818448533,1663,1663,1663,1663,2
|
|
20240527,124900,818445207,1662,1662,1662,1662,100
|
|
20240527,124800,818279007,1661,1661,1661,1661,1835
|
|
20240527,124700,815231072,1662,1665,1665,1662,6652
|
|
20240527,124600,804169476,1665,1665,1665,1664,2888
|
|
20240527,124500,799362956,1664,1664,1664,1664,2
|
|
20240527,124400,799359628,1665,1665,1666,1665,1498
|
|
20240527,124300,796865009,1665,1665,1665,1665,125
|
|
20240527,124200,796656884,1665,1665,1665,1664,352
|
|
20240527,124100,796070828,1665,1663,1665,1663,963
|
|
20240527,124000,794469353,1663,1663,1663,1663,30
|
|
20240527,123900,794419463,1663,1663,1663,1663,3002
|
|
20240527,123800,789427137,1662,1663,1663,1662,373
|
|
20240527,123700,788807210,1662,1663,1663,1662,202
|
|
20240527,123600,788471384,1662,1662,1662,1662,2776
|
|
20240527,123500,783857672,1662,1663,1663,1662,3
|
|
20240527,123400,783852684,1663,1663,1663,1663,1
|
|
20240527,123300,783851021,1663,1663,1663,1663,2
|
|
20240527,123200,783847695,1662,1662,1662,1662,46
|
|
20240527,123100,783771243,1663,1663,1663,1663,65
|
|
20240527,123000,783663148,1663,1662,1663,1662,332
|
|
20240527,122900,783111157,1663,1664,1664,1663,3650
|
|
20240527,122800,777041129,1665,1665,1665,1665,3
|
|
20240527,122700,777036134,1665,1665,1665,1665,4
|
|
20240527,122600,777029474,1665,1664,1665,1664,900
|
|
20240527,122500,775531867,1664,1664,1664,1664,0
|
|
20240527,122400,775531867,1664,1664,1664,1664,202
|
|
20240527,122300,775195739,1664,1664,1664,1664,1
|
|
20240527,122200,775194075,1664,1664,1664,1664,100
|
|
20240527,122100,775027675,1664,1664,1664,1664,1000
|
|
20240527,122000,773363675,1664,1664,1664,1664,205
|
|
20240527,121900,773022555,1664,1664,1664,1664,2
|
|
20240527,121800,773019227,1662,1663,1663,1662,301
|
|
20240527,121700,772518921,1663,1663,1663,1663,306
|
|
20240527,121600,772010043,1662,1662,1662,1662,498
|
|
20240527,121500,771182367,1662,1663,1663,1662,24
|
|
20240527,121400,771142457,1661,1661,1661,1661,93
|
|
20240527,121300,770987984,1661,1661,1661,1661,447
|
|
20240527,121200,770245517,1661,1661,1661,1661,1050
|
|
20240527,121100,768501467,1660,1660,1660,1660,500
|
|
20240527,121000,767671467,1660,1663,1663,1660,3092
|
|
20240527,120900,762537600,1663,1663,1663,1663,50
|
|
20240527,120800,762454450,1663,1663,1663,1663,10
|
|
20240527,120700,762437820,1663,1663,1663,1663,687
|
|
20240527,120600,761295339,1663,1663,1663,1663,212
|
|
20240527,120500,760942783,1663,1663,1663,1663,2
|
|
20240527,120400,760939457,1659,1659,1659,1659,2150
|
|
20240527,120300,757372607,1660,1660,1660,1660,13118
|
|
20240527,120200,735596727,1660,1661,1661,1660,3888
|
|
20240527,120100,729140970,1661,1663,1663,1661,4451
|
|
20240527,120000,721747855,1662,1663,1663,1662,12131
|
|
20240527,115900,701584292,1664,1664,1664,1664,5
|
|
20240527,115800,701575972,1664,1664,1664,1664,310
|
|
20240527,115700,701060132,1664,1665,1665,1664,1878
|
|
20240527,115600,697935138,1665,1665,1665,1665,28
|
|
20240527,115500,697888518,1665,1664,1665,1664,1002
|
|
20240527,115400,696220238,1665,1665,1665,1662,3265
|
|
20240527,115300,690784364,1662,1665,1665,1662,362
|
|
20240527,115200,690181806,1663,1665,1665,1663,1563
|
|
20240527,115100,687582515,1665,1668,1668,1664,1081
|
|
20240527,115000,685783229,1666,1666,1666,1666,7
|
|
20240527,114900,685771567,1669,1669,1669,1669,20
|
|
20240527,114800,685738187,1666,1666,1667,1665,7909
|
|
20240527,114700,672564985,1667,1668,1668,1667,3803
|
|
20240527,114600,666225179,1669,1669,1669,1669,51
|
|
20240527,114500,666140060,1669,1669,1669,1669,10
|
|
20240527,114400,666123370,1669,1668,1669,1668,100
|
|
20240527,114300,665956569,1669,1670,1670,1669,3
|
|
20240527,114200,665951560,1667,1667,1667,1667,0
|
|
20240527,114100,665951560,1667,1670,1670,1667,1944
|
|
20240527,114000,662709014,1669,1669,1669,1669,0
|
|
20240527,113900,662709014,1669,1670,1670,1669,4225
|
|
20240527,113800,655657379,1670,1670,1670,1670,13
|
|
20240527,113700,655635669,1670,1672,1672,1670,2093
|
|
20240527,113600,652137255,1672,1672,1672,1672,502
|
|
20240527,113500,651297911,1672,1672,1672,1672,501
|
|
20240527,113400,650460239,1672,1672,1672,1672,799
|
|
20240527,113300,649124311,1670,1670,1670,1670,0
|
|
20240527,113200,649124311,1670,1671,1671,1670,9018
|
|
20240527,113100,634062074,1672,1672,1672,1672,600
|
|
20240527,113000,633058874,1672,1672,1672,1672,14
|
|
20240527,112900,633035466,1673,1671,1673,1671,379
|
|
20240527,112800,632402137,1671,1672,1672,1671,1662
|
|
20240527,112700,629624873,1671,1671,1671,1671,580
|
|
20240527,112600,628655693,1672,1672,1672,1672,1362
|
|
20240527,112500,626378429,1673,1673,1673,1673,0
|
|
20240527,112400,626378429,1673,1673,1673,1673,664
|
|
20240527,112300,625267557,1675,1673,1675,1673,1371
|
|
20240527,112200,622972572,1673,1674,1674,1673,2181
|
|
20240527,112100,619322639,1674,1674,1674,1674,0
|
|
20240527,112000,619322639,1674,1679,1679,1674,1503
|
|
20240527,111900,616805607,1679,1679,1679,1679,300
|
|
20240527,111800,616301907,1679,1675,1679,1675,2980
|
|
20240527,111700,611302704,1672,1673,1673,1672,3108
|
|
20240527,111600,606103794,1675,1676,1676,1675,207
|
|
20240527,111500,605756962,1676,1676,1676,1676,0
|
|
20240527,111400,605756962,1676,1676,1676,1676,263
|
|
20240527,111300,605316174,1681,1681,1681,1681,30
|
|
20240527,111200,605265744,1681,1681,1681,1681,1
|
|
20240527,111100,605264063,1683,1680,1683,1680,2972
|
|
20240527,111000,600265560,1680,1671,1680,1671,4095
|
|
20240527,110900,593394935,1671,1671,1671,1671,6
|
|
20240527,110800,593384909,1671,1669,1671,1669,326
|
|
20240527,110700,592840541,1669,1669,1669,1669,331
|
|
20240527,110600,592288102,1670,1670,1670,1670,5
|
|
20240527,110500,592279752,1669,1670,1670,1669,2001
|
|
20240527,110400,588940082,1669,1670,1670,1669,2100
|
|
20240527,110300,585435082,1670,1670,1670,1670,2
|
|
20240527,110200,585431742,1670,1670,1670,1670,234
|
|
20240527,110100,585040962,1670,1671,1671,1670,5627
|
|
20240527,110000,575641523,1672,1672,1672,1672,0
|
|
20240527,105900,575641523,1672,1672,1672,1672,2
|
|
20240527,105800,575638179,1670,1670,1670,1670,8762
|
|
20240527,105700,561005639,1670,1671,1671,1670,83
|
|
20240527,105600,560867025,1671,1671,1671,1671,3
|
|
20240527,105500,560862012,1671,1671,1671,1670,5580
|
|
20240527,105400,551543032,1671,1672,1672,1671,965
|
|
20240527,105300,549930501,1672,1672,1672,1672,2
|
|
20240527,105200,549927157,1671,1671,1671,1671,80
|
|
20240527,105100,549793477,1675,1675,1675,1675,0
|
|
20240527,105000,549793477,1675,1672,1675,1671,7211
|
|
20240527,104900,537739685,1672,1672,1672,1672,139
|
|
20240527,104800,537507277,1672,1672,1672,1672,963
|
|
20240527,104700,535897141,1671,1672,1672,1671,1037
|
|
20240527,104600,534163312,1672,1672,1672,1672,1900
|
|
20240527,104500,530986512,1672,1672,1672,1672,300
|
|
20240527,104400,530484912,1679,1673,1679,1673,1779
|
|
20240527,104300,527503971,1673,1676,1679,1673,10561
|
|
20240527,104200,509821271,1676,1676,1676,1676,1000
|
|
20240527,104100,508145271,1676,1676,1679,1676,1982
|
|
20240527,104000,504823433,1676,1680,1680,1676,1150
|
|
20240527,103900,502895433,1680,1675,1680,1675,232
|
|
20240527,103800,502506823,1674,1676,1676,1674,1864
|
|
20240527,103700,499383766,1675,1676,1680,1675,1512
|
|
20240527,103600,496850847,1676,1676,1676,1676,118
|
|
20240527,103500,496653079,1680,1680,1680,1680,243
|
|
20240527,103400,496244839,1681,1680,1681,1680,6048
|
|
20240527,103300,486078538,1681,1674,1681,1674,17
|
|
20240527,103200,486049996,1681,1674,1681,1674,2925
|
|
20240527,103100,481143899,1674,1676,1676,1674,21
|
|
20240527,103000,481108741,1674,1676,1676,1674,8064
|
|
20240527,102900,467601765,1676,1677,1678,1676,5970
|
|
20240527,102800,457595419,1676,1676,1677,1676,676
|
|
20240527,102700,456462420,1679,1679,1679,1676,321
|
|
20240527,102600,455924361,1679,1678,1679,1678,1007
|
|
20240527,102500,454234608,1678,1678,1678,1678,1
|
|
20240527,102400,454232930,1678,1678,1678,1678,273
|
|
20240527,102300,453774836,1678,1678,1678,1676,3339
|
|
20240527,102200,448176862,1678,1679,1679,1678,13
|
|
20240527,102100,448155037,1679,1675,1680,1675,2130
|
|
20240527,102000,444587237,1676,1676,1676,1676,12
|
|
20240527,101900,444567125,1676,1676,1681,1676,177
|
|
20240527,101800,444270283,1676,1676,1676,1675,3570
|
|
20240527,101700,438289009,1676,1678,1678,1676,4300
|
|
20240527,101600,431077374,1678,1678,1678,1678,180
|
|
20240527,101500,430775334,1677,1677,1677,1677,700
|
|
20240527,101400,429601434,1677,1681,1681,1677,169
|
|
20240527,101300,429317425,1677,1681,1681,1677,1600
|
|
20240527,101200,426633728,1681,1681,1681,1681,4
|
|
20240527,101100,426627004,1681,1681,1681,1677,78
|
|
20240527,101000,426495890,1677,1681,1681,1677,25
|
|
20240527,100900,426453869,1681,1680,1681,1677,3134
|
|
20240527,100800,421191225,1681,1681,1681,1681,456
|
|
20240527,100700,420424689,1681,1680,1681,1680,699
|
|
20240527,100600,419250314,1680,1680,1680,1679,645
|
|
20240527,100500,418166716,1679,1681,1681,1679,125
|
|
20240527,100400,417956627,1681,1681,1681,1680,170
|
|
20240527,100300,417670875,1681,1681,1681,1681,41
|
|
20240527,100200,417601954,1681,1681,1681,1681,2
|
|
20240527,100100,417598592,1676,1676,1681,1676,28
|
|
20240527,100000,417551654,1676,1677,1677,1676,220
|
|
20240527,095900,417182863,1676,1679,1679,1676,2835
|
|
20240527,095800,412429208,1678,1678,1678,1678,1000
|
|
20240527,095700,410751208,1678,1682,1682,1677,2221
|
|
20240527,095600,407026215,1682,1683,1684,1682,281
|
|
20240527,095500,406553319,1684,1681,1685,1681,4229
|
|
20240527,095400,399440151,1677,1677,1677,1677,0
|
|
20240527,095300,399440151,1677,1681,1681,1677,700
|
|
20240527,095200,398265492,1678,1679,1682,1677,3343
|
|
20240527,095100,392654716,1682,1679,1682,1679,114
|
|
20240527,095000,392463145,1679,1678,1679,1678,500
|
|
20240527,094900,391624143,1678,1678,1678,1678,1267
|
|
20240527,094800,389498117,1679,1679,1679,1679,743
|
|
20240527,094700,388250620,1679,1679,1679,1679,200
|
|
20240527,094600,387914820,1679,1682,1682,1679,338
|
|
20240527,094500,387347264,1682,1685,1685,1682,634
|
|
20240527,094400,386280861,1685,1682,1685,1682,178
|
|
20240527,094300,385981450,1679,1680,1680,1679,112
|
|
20240527,094200,385793341,1678,1678,1679,1678,1139
|
|
20240527,094100,383881510,1678,1679,1679,1678,3065
|
|
20240527,094000,378737243,1682,1682,1682,1682,241
|
|
20240527,093900,378331881,1682,1680,1682,1680,8597
|
|
20240527,093800,363876228,1679,1679,1680,1679,25
|
|
20240527,093700,363834245,1678,1678,1679,1677,864
|
|
20240527,093600,362384741,1678,1678,1678,1677,3932
|
|
20240527,093500,355787045,1678,1677,1678,1677,989
|
|
20240527,093400,354128207,1677,1675,1677,1675,6550
|
|
20240527,093300,343148680,1675,1675,1676,1675,56
|
|
20240527,093200,343054877,1675,1676,1676,1674,4626
|
|
20240527,093100,335309270,1675,1678,1678,1675,16295
|
|
20240527,093000,307991094,1678,1678,1679,1678,185
|
|
20240527,092900,307680658,1678,1679,1679,1678,2392
|
|
20240527,092800,303666582,1679,1679,1679,1678,2503
|
|
20240527,092700,299464550,1679,1681,1681,1679,2609
|
|
20240527,092600,295082841,1679,1679,1682,1679,1063
|
|
20240527,092500,293297946,1682,1682,1683,1679,3819
|
|
20240527,092400,286879071,1683,1683,1685,1682,697
|
|
20240527,092300,285706216,1683,1686,1686,1682,317
|
|
20240527,092200,285172246,1687,1680,1687,1680,2123
|
|
20240527,092100,281593189,1687,1689,1689,1680,24811
|
|
20240527,092000,239814634,1690,1691,1693,1689,7038
|
|
20240527,091900,227912488,1692,1690,1693,1684,2244
|
|
20240527,091800,224117471,1690,1684,1690,1683,6224
|
|
20240527,091700,213624775,1685,1688,1688,1684,1585
|
|
20240527,091600,210954388,1690,1685,1690,1685,72
|
|
20240527,091500,210833058,1694,1684,1694,1684,1240
|
|
20240527,091400,208738156,1679,1681,1684,1679,5790
|
|
20240527,091300,199008466,1681,1680,1681,1680,3103
|
|
20240527,091200,193793117,1680,1687,1687,1680,9164
|
|
20240527,091100,178368763,1687,1685,1687,1685,5815
|
|
20240527,091000,168560466,1685,1687,1687,1685,480
|
|
20240527,090900,167751568,1687,1680,1687,1680,4768
|
|
20240527,090800,159727335,1680,1684,1685,1680,6639
|
|
20240527,090700,148555957,1684,1681,1684,1681,2203
|
|
20240527,090600,144846501,1681,1683,1684,1681,2752
|
|
20240527,090500,140215303,1683,1680,1683,1680,3369
|
|
20240527,090400,134554915,1680,1675,1680,1660,11085
|
|
20240527,090300,116040126,1676,1685,1685,1676,9935
|
|
20240527,090200,99371719,1685,1688,1690,1684,8887
|
|
20240527,090100,84387094,1687,1693,1700,1686,22656
|
|
20240527,090000,46139373,1690,1698,1700,1690,26957
|