615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,191200,855720266,1635,1635,1635,1635,9265
|
|
20240529,191100,855720266,1635,1635,1635,1635,0
|
|
20240529,191000,855720266,1635,1635,1635,1635,0
|
|
20240529,190900,855720266,1635,1635,1635,1635,0
|
|
20240529,190800,855720266,1635,1635,1635,1635,0
|
|
20240529,190700,855720266,1635,1635,1635,1635,0
|
|
20240529,190600,855720266,1635,1635,1635,1635,0
|
|
20240529,190500,855720266,1635,1635,1635,1635,0
|
|
20240529,190400,855720266,1635,1635,1635,1635,0
|
|
20240529,190300,855720266,1635,1635,1635,1635,0
|
|
20240529,190200,855720266,1635,1635,1635,1635,0
|
|
20240529,190100,855720266,1635,1635,1635,1635,0
|
|
20240529,190000,855720266,1635,1635,1635,1635,0
|
|
20240529,185900,855720266,1635,1635,1635,1635,0
|
|
20240529,185800,855720266,1635,1635,1635,1635,0
|
|
20240529,185700,855720266,1635,1635,1635,1635,0
|
|
20240529,185600,855720266,1635,1635,1635,1635,0
|
|
20240529,185500,855720266,1635,1635,1635,1635,0
|
|
20240529,185400,855720266,1635,1635,1635,1635,0
|
|
20240529,185300,855720266,1635,1635,1635,1635,0
|
|
20240529,185200,855720266,1635,1635,1635,1635,0
|
|
20240529,185100,855720266,1635,1635,1635,1635,0
|
|
20240529,185000,855720266,1635,1635,1635,1635,0
|
|
20240529,184900,855720266,1635,1635,1635,1635,0
|
|
20240529,184800,855720266,1635,1635,1635,1635,0
|
|
20240529,184700,855720266,1635,1635,1635,1635,0
|
|
20240529,184600,855720266,1635,1635,1635,1635,0
|
|
20240529,184500,855720266,1635,1635,1635,1635,0
|
|
20240529,184400,855720266,1635,1635,1635,1635,0
|
|
20240529,184300,855720266,1635,1635,1635,1635,0
|
|
20240529,184200,855720266,1635,1635,1635,1635,9265
|
|
20240529,184100,855720266,1635,1635,1635,1635,0
|
|
20240529,184000,855720266,1635,1635,1635,1635,0
|
|
20240529,183900,855720266,1635,1635,1635,1635,0
|
|
20240529,183800,855720266,1635,1635,1635,1635,0
|
|
20240529,183700,855720266,1635,1635,1635,1635,0
|
|
20240529,183600,855720266,1635,1635,1635,1635,0
|
|
20240529,183500,855720266,1635,1635,1635,1635,0
|
|
20240529,183400,855720266,1635,1635,1635,1635,0
|
|
20240529,183300,855720266,1635,1635,1635,1635,0
|
|
20240529,183200,855720266,1635,1635,1635,1635,0
|
|
20240529,183100,855720266,1635,1635,1635,1635,0
|
|
20240529,183000,855720266,1635,1635,1635,1635,0
|
|
20240529,182900,855720266,1635,1635,1635,1635,0
|
|
20240529,182800,855720266,1635,1635,1635,1635,0
|
|
20240529,182700,855720266,1635,1635,1635,1635,0
|
|
20240529,182600,855720266,1635,1635,1635,1635,0
|
|
20240529,182500,855720266,1635,1635,1635,1635,0
|
|
20240529,182400,855720266,1635,1635,1635,1635,0
|
|
20240529,182300,855720266,1635,1635,1635,1635,0
|
|
20240529,182200,855720266,1635,1635,1635,1635,0
|
|
20240529,182100,855720266,1635,1635,1635,1635,0
|
|
20240529,182000,855720266,1635,1635,1635,1635,0
|
|
20240529,181900,855720266,1635,1635,1635,1635,0
|
|
20240529,181800,855720266,1635,1635,1635,1635,0
|
|
20240529,181700,855720266,1635,1635,1635,1635,0
|
|
20240529,181600,855720266,1635,1635,1635,1635,0
|
|
20240529,181500,855720266,1635,1635,1635,1635,0
|
|
20240529,181400,855720266,1635,1635,1635,1635,0
|
|
20240529,181300,855720266,1635,1635,1635,1635,0
|
|
20240529,181200,855720266,1635,1635,1635,1635,9265
|
|
20240529,181100,855720266,1635,1635,1635,1635,0
|
|
20240529,181000,855720266,1635,1635,1635,1635,0
|
|
20240529,180900,855720266,1635,1635,1635,1635,0
|
|
20240529,180800,855720266,1635,1635,1635,1635,0
|
|
20240529,180700,855720266,1635,1635,1635,1635,0
|
|
20240529,180600,855720266,1635,1635,1635,1635,0
|
|
20240529,180500,855720266,1635,1635,1635,1635,0
|
|
20240529,180400,855720266,1635,1635,1635,1635,0
|
|
20240529,180300,855720266,1635,1635,1635,1635,0
|
|
20240529,180200,855720266,1635,1635,1635,1635,0
|
|
20240529,180100,855720266,1635,1635,1635,1635,0
|
|
20240529,180000,855720266,1635,1635,1635,1635,0
|
|
20240529,175900,855720266,1635,1635,1635,1635,0
|
|
20240529,175800,855720266,1635,1635,1635,1635,0
|
|
20240529,175700,855720266,1635,1635,1635,1635,0
|
|
20240529,175600,855720266,1635,1635,1635,1635,0
|
|
20240529,175500,855720266,1635,1635,1635,1635,0
|
|
20240529,175400,855720266,1635,1635,1635,1635,0
|
|
20240529,175300,855720266,1635,1635,1635,1635,0
|
|
20240529,175200,855720266,1635,1635,1635,1635,0
|
|
20240529,175100,855720266,1635,1635,1635,1635,0
|
|
20240529,175000,855720266,1635,1635,1635,1635,0
|
|
20240529,174900,855720266,1635,1635,1635,1635,0
|
|
20240529,174800,855720266,1635,1635,1635,1635,0
|
|
20240529,174700,855720266,1635,1635,1635,1635,0
|
|
20240529,174600,855720266,1635,1635,1635,1635,0
|
|
20240529,174500,855720266,1635,1635,1635,1635,0
|
|
20240529,174400,855720266,1635,1635,1635,1635,0
|
|
20240529,174300,855720266,1635,1635,1635,1635,0
|
|
20240529,174200,855720266,1635,1635,1635,1635,9265
|
|
20240529,174100,855720266,1635,1635,1635,1635,0
|
|
20240529,174000,855720266,1635,1635,1635,1635,0
|
|
20240529,173900,855720266,1635,1635,1635,1635,0
|
|
20240529,173800,855720266,1635,1635,1635,1635,0
|
|
20240529,173700,855720266,1635,1635,1635,1635,0
|
|
20240529,173600,855720266,1635,1635,1635,1635,0
|
|
20240529,173500,855720266,1635,1635,1635,1635,0
|
|
20240529,173400,855720266,1635,1635,1635,1635,0
|
|
20240529,173300,855720266,1635,1635,1635,1635,0
|
|
20240529,173200,855720266,1635,1635,1635,1635,0
|
|
20240529,173100,855720266,1635,1635,1635,1635,0
|
|
20240529,173000,855720266,1635,1635,1635,1635,0
|
|
20240529,172900,855720266,1635,1635,1635,1635,0
|
|
20240529,172800,855720266,1635,1635,1635,1635,0
|
|
20240529,172700,855720266,1635,1635,1635,1635,0
|
|
20240529,172600,855720266,1635,1635,1635,1635,0
|
|
20240529,172500,855720266,1635,1635,1635,1635,0
|
|
20240529,172400,855720266,1635,1635,1635,1635,0
|
|
20240529,172300,855720266,1635,1635,1635,1635,0
|
|
20240529,172200,855720266,1635,1635,1635,1635,0
|
|
20240529,172100,855720266,1635,1635,1635,1635,0
|
|
20240529,172000,855720266,1635,1635,1635,1635,0
|
|
20240529,171900,855720266,1635,1635,1635,1635,0
|
|
20240529,171800,855720266,1635,1635,1635,1635,0
|
|
20240529,171700,855720266,1635,1635,1635,1635,0
|
|
20240529,171600,855720266,1635,1635,1635,1635,0
|
|
20240529,171500,855720266,1635,1635,1635,1635,0
|
|
20240529,171400,855720266,1635,1635,1635,1635,0
|
|
20240529,171300,855720266,1635,1635,1635,1635,0
|
|
20240529,171200,855720266,1635,1635,1635,1635,9265
|
|
20240529,171100,855720266,1635,1635,1635,1635,0
|
|
20240529,171000,855720266,1635,1635,1635,1635,0
|
|
20240529,170900,855720266,1635,1635,1635,1635,0
|
|
20240529,170800,855720266,1635,1635,1635,1635,0
|
|
20240529,170700,855720266,1635,1635,1635,1635,0
|
|
20240529,170600,855720266,1635,1635,1635,1635,0
|
|
20240529,170500,855720266,1635,1635,1635,1635,0
|
|
20240529,170400,855720266,1635,1635,1635,1635,0
|
|
20240529,170300,855720266,1635,1635,1635,1635,0
|
|
20240529,170200,855720266,1635,1635,1635,1635,0
|
|
20240529,170100,855720266,1635,1635,1635,1635,0
|
|
20240529,170000,855720266,1635,1635,1635,1635,0
|
|
20240529,165900,855720266,1635,1635,1635,1635,0
|
|
20240529,165800,855720266,1635,1635,1635,1635,0
|
|
20240529,165700,855720266,1635,1635,1635,1635,0
|
|
20240529,165600,855720266,1635,1635,1635,1635,0
|
|
20240529,165500,855720266,1635,1635,1635,1635,0
|
|
20240529,165400,855720266,1635,1635,1635,1635,0
|
|
20240529,165300,855720266,1635,1635,1635,1635,0
|
|
20240529,165200,855720266,1635,1635,1635,1635,0
|
|
20240529,165100,855720266,1635,1635,1635,1635,0
|
|
20240529,165000,855720266,1635,1635,1635,1635,0
|
|
20240529,164900,855720266,1635,1635,1635,1635,0
|
|
20240529,164800,855720266,1635,1635,1635,1635,0
|
|
20240529,164700,855720266,1635,1635,1635,1635,0
|
|
20240529,164600,855720266,1635,1635,1635,1635,0
|
|
20240529,164500,855720266,1635,1635,1635,1635,0
|
|
20240529,164400,855720266,1635,1635,1635,1635,0
|
|
20240529,164300,855720266,1635,1635,1635,1635,0
|
|
20240529,164200,855720266,1635,1635,1635,1635,9265
|
|
20240529,164100,855720266,1635,1635,1635,1635,0
|
|
20240529,164000,855720266,1635,1635,1635,1635,0
|
|
20240529,163900,855720266,1635,1635,1635,1635,0
|
|
20240529,163800,855720266,1635,1635,1635,1635,0
|
|
20240529,163700,855720266,1635,1635,1635,1635,0
|
|
20240529,163600,855720266,1635,1635,1635,1635,0
|
|
20240529,163500,855720266,1635,1635,1635,1635,0
|
|
20240529,163400,855720266,1635,1635,1635,1635,0
|
|
20240529,163300,855720266,1635,1635,1635,1635,0
|
|
20240529,163200,855720266,1635,1635,1635,1635,0
|
|
20240529,163100,855720266,1635,1635,1635,1635,0
|
|
20240529,163000,855720266,1635,1635,1635,1635,0
|
|
20240529,162900,855720266,1635,1635,1635,1635,0
|
|
20240529,162800,855720266,1635,1635,1635,1635,0
|
|
20240529,162700,855720266,1635,1635,1635,1635,0
|
|
20240529,162600,855720266,1635,1635,1635,1635,0
|
|
20240529,162500,855720266,1635,1635,1635,1635,0
|
|
20240529,162400,855720266,1635,1635,1635,1635,0
|
|
20240529,162300,855720266,1635,1635,1635,1635,0
|
|
20240529,162200,855720266,1635,1635,1635,1635,0
|
|
20240529,162100,855720266,1635,1635,1635,1635,0
|
|
20240529,162000,855720266,1635,1635,1635,1635,0
|
|
20240529,161900,855720266,1635,1635,1635,1635,0
|
|
20240529,161800,855720266,1635,1635,1635,1635,0
|
|
20240529,161700,855720266,1635,1635,1635,1635,0
|
|
20240529,161600,855720266,1635,1635,1635,1635,0
|
|
20240529,161500,855720266,1635,1635,1635,1635,0
|
|
20240529,161400,855720266,1635,1635,1635,1635,0
|
|
20240529,161300,855720266,1635,1635,1635,1635,0
|
|
20240529,161200,855720266,1635,1635,1635,1635,9265
|
|
20240529,161100,855720266,1635,1635,1635,1635,0
|
|
20240529,161000,855720266,1635,1635,1635,1635,0
|
|
20240529,160900,855720266,1635,1635,1635,1635,0
|
|
20240529,160800,855720266,1635,1635,1635,1635,0
|
|
20240529,160700,855720266,1635,1635,1635,1635,0
|
|
20240529,160600,855720266,1635,1635,1635,1635,0
|
|
20240529,160500,855720266,1635,1635,1635,1635,0
|
|
20240529,160400,855720266,1635,1635,1635,1635,0
|
|
20240529,160300,855720266,1635,1635,1635,1635,0
|
|
20240529,160200,855720266,1635,1635,1635,1635,0
|
|
20240529,160100,855720266,1635,1635,1635,1635,0
|
|
20240529,160000,855720266,1635,1635,1635,1635,0
|
|
20240529,155900,855720266,1635,1635,1635,1635,0
|
|
20240529,155800,855720266,1635,1635,1635,1635,0
|
|
20240529,155700,855720266,1635,1635,1635,1635,0
|
|
20240529,155600,855720266,1635,1635,1635,1635,0
|
|
20240529,155500,855720266,1635,1635,1635,1635,0
|
|
20240529,155400,855720266,1635,1635,1635,1635,0
|
|
20240529,155300,855720266,1635,1635,1635,1635,0
|
|
20240529,155200,855720266,1635,1635,1635,1635,0
|
|
20240529,155100,855720266,1635,1635,1635,1635,0
|
|
20240529,155000,855720266,1635,1635,1635,1635,0
|
|
20240529,154900,855720266,1635,1635,1635,1635,0
|
|
20240529,154800,855720266,1635,1635,1635,1635,0
|
|
20240529,154700,855720266,1635,1635,1635,1635,0
|
|
20240529,154600,855720266,1635,1635,1635,1635,0
|
|
20240529,154500,855720266,1635,1635,1635,1635,0
|
|
20240529,154400,855720266,1635,1635,1635,1635,0
|
|
20240529,154300,855720266,1635,1635,1635,1635,0
|
|
20240529,154200,855720266,1635,1635,1635,1635,9265
|
|
20240529,154100,855720266,1635,1635,1635,1635,0
|
|
20240529,154000,855720266,1635,1635,1635,1635,0
|
|
20240529,153900,855720266,1635,1635,1635,1635,0
|
|
20240529,153800,855720266,1635,1635,1635,1635,0
|
|
20240529,153700,855720266,1635,1635,1635,1635,0
|
|
20240529,153600,855720266,1635,1635,1635,1635,0
|
|
20240529,153500,855720266,1635,1635,1635,1635,0
|
|
20240529,153400,855720266,1635,1635,1635,1635,0
|
|
20240529,153300,855720266,1635,1635,1635,1635,0
|
|
20240529,153200,855720266,1635,1635,1635,1635,0
|
|
20240529,153100,855720266,1635,1635,1635,1635,0
|
|
20240529,153000,855720266,1635,1635,1635,1635,9265
|
|
20240529,152900,840571991,1636,1636,1636,1636,0
|
|
20240529,152800,840571991,1636,1636,1636,1636,0
|
|
20240529,152700,840571991,1636,1636,1636,1636,0
|
|
20240529,152600,840571991,1636,1636,1636,1636,0
|
|
20240529,152500,840571991,1636,1636,1636,1636,0
|
|
20240529,152400,840571991,1636,1636,1636,1636,0
|
|
20240529,152300,840571991,1636,1636,1636,1636,0
|
|
20240529,152200,840571991,1636,1636,1636,1636,0
|
|
20240529,152100,840571991,1636,1636,1636,1636,0
|
|
20240529,152000,840571991,1636,1636,1636,1636,0
|
|
20240529,151900,840571991,1636,1637,1640,1636,1241
|
|
20240529,151800,838540930,1640,1640,1640,1636,107
|
|
20240529,151700,838365854,1640,1636,1640,1636,11
|
|
20240529,151600,838347854,1636,1637,1637,1636,865
|
|
20240529,151500,836932049,1640,1638,1640,1638,2431
|
|
20240529,151400,832945271,1640,1640,1640,1640,0
|
|
20240529,151300,832945271,1640,1637,1640,1637,30
|
|
20240529,151200,832896158,1642,1637,1642,1637,109
|
|
20240529,151100,832717720,1642,1642,1642,1642,114
|
|
20240529,151000,832530532,1636,1636,1642,1636,3863
|
|
20240529,150900,826201434,1636,1640,1640,1636,1185
|
|
20240529,150800,824262746,1636,1639,1639,1636,500
|
|
20240529,150700,823443546,1642,1642,1642,1642,4
|
|
20240529,150600,823436978,1636,1638,1638,1636,1250
|
|
20240529,150500,821390965,1637,1637,1637,1637,3420
|
|
20240529,150400,815792425,1642,1637,1642,1637,21
|
|
20240529,150300,815758043,1638,1642,1642,1637,40
|
|
20240529,150200,815692511,1637,1637,1642,1637,1034
|
|
20240529,150100,813995103,1637,1637,1642,1637,2021
|
|
20240529,150000,810686721,1642,1642,1642,1642,0
|
|
20240529,145900,810686721,1642,1638,1642,1638,403
|
|
20240529,145800,810026603,1638,1642,1642,1638,79
|
|
20240529,145700,809897161,1643,1644,1644,1643,2
|
|
20240529,145600,809893874,1638,1638,1638,1638,2172
|
|
20240529,145500,806336138,1638,1638,1638,1637,3687
|
|
20240529,145400,800299790,1638,1637,1638,1637,82
|
|
20240529,145300,800165522,1638,1639,1639,1638,2371
|
|
20240529,145200,796281822,1644,1639,1644,1638,4047
|
|
20240529,145100,789652184,1639,1644,1644,1639,30304
|
|
20240529,145000,739965755,1644,1644,1644,1644,0
|
|
20240529,144900,739965755,1644,1644,1644,1642,161
|
|
20240529,144800,739701179,1644,1644,1644,1644,79
|
|
20240529,144700,739571303,1644,1644,1644,1644,101
|
|
20240529,144600,739405259,1644,1641,1644,1641,800
|
|
20240529,144500,738092309,1644,1643,1644,1642,3
|
|
20240529,144400,738087380,1644,1644,1644,1644,53
|
|
20240529,144300,738000248,1641,1641,1641,1641,719
|
|
20240529,144200,736820369,1643,1641,1644,1641,306
|
|
20240529,144100,736318209,1641,1641,1641,1641,2245
|
|
20240529,144000,732634164,1644,1644,1644,1644,1
|
|
20240529,143900,732632520,1641,1641,1641,1641,4227
|
|
20240529,143800,725696013,1642,1641,1642,1641,165
|
|
20240529,143700,725425084,1642,1645,1645,1642,4629
|
|
20240529,143600,717823717,1645,1645,1645,1645,0
|
|
20240529,143500,717823717,1645,1645,1645,1643,314
|
|
20240529,143400,717307211,1643,1643,1643,1643,461
|
|
20240529,143300,716549788,1644,1645,1645,1644,301
|
|
20240529,143200,716054943,1644,1644,1644,1644,0
|
|
20240529,143100,716054943,1644,1644,1644,1644,0
|
|
20240529,143000,716054943,1644,1644,1645,1642,3457
|
|
20240529,142900,710377430,1644,1644,1644,1644,0
|
|
20240529,142800,710377430,1644,1644,1644,1644,1
|
|
20240529,142700,710375786,1644,1645,1645,1644,13
|
|
20240529,142600,710354406,1645,1645,1645,1645,0
|
|
20240529,142500,710354406,1645,1645,1645,1645,93
|
|
20240529,142400,710201421,1645,1645,1645,1645,1
|
|
20240529,142300,710199776,1642,1642,1642,1642,0
|
|
20240529,142200,710199776,1642,1645,1645,1642,1241
|
|
20240529,142100,708160052,1646,1646,1646,1646,100
|
|
20240529,142000,707995452,1646,1645,1646,1645,102
|
|
20240529,141900,707827660,1645,1645,1645,1645,159
|
|
20240529,141800,707566105,1645,1645,1645,1645,10
|
|
20240529,141700,707549655,1646,1645,1646,1645,70
|
|
20240529,141600,707434439,1642,1642,1642,1642,121
|
|
20240529,141500,707235757,1642,1642,1642,1642,3
|
|
20240529,141400,707230831,1643,1643,1643,1643,3177
|
|
20240529,141300,702011020,1643,1644,1644,1643,7565
|
|
20240529,141200,689581236,1645,1644,1645,1644,2607
|
|
20240529,141100,685294721,1644,1645,1645,1644,434
|
|
20240529,141000,684581091,1645,1650,1650,1645,505
|
|
20240529,140900,683747866,1650,1645,1650,1645,472
|
|
20240529,140800,682969421,1645,1645,1645,1645,1
|
|
20240529,140700,682967776,1644,1645,1645,1644,285
|
|
20240529,140600,682499231,1645,1645,1645,1645,13
|
|
20240529,140500,682477846,1645,1645,1645,1645,3
|
|
20240529,140400,682472911,1645,1645,1645,1645,49
|
|
20240529,140300,682392306,1645,1645,1645,1645,17
|
|
20240529,140200,682364341,1645,1645,1645,1645,53
|
|
20240529,140100,682277156,1645,1645,1645,1645,1006
|
|
20240529,140000,680622286,1645,1645,1645,1645,2100
|
|
20240529,135900,677167786,1650,1650,1650,1650,18
|
|
20240529,135800,677138086,1645,1646,1646,1645,475
|
|
20240529,135700,676356516,1647,1647,1647,1647,107
|
|
20240529,135600,676180287,1647,1647,1647,1647,3060
|
|
20240529,135500,671140467,1647,1647,1647,1647,0
|
|
20240529,135400,671140467,1647,1647,1647,1647,0
|
|
20240529,135300,671140467,1647,1647,1647,1647,1111
|
|
20240529,135200,669310650,1647,1647,1647,1647,120
|
|
20240529,135100,669113010,1647,1647,1647,1647,0
|
|
20240529,135000,669113010,1647,1647,1647,1647,0
|
|
20240529,134900,669113010,1647,1647,1647,1647,35
|
|
20240529,134800,669055365,1647,1647,1647,1647,0
|
|
20240529,134700,669055365,1647,1647,1647,1647,2
|
|
20240529,134600,669052071,1650,1650,1650,1650,0
|
|
20240529,134500,669052071,1650,1650,1650,1650,1226
|
|
20240529,134400,667029171,1650,1650,1650,1650,221
|
|
20240529,134300,666664521,1650,1650,1650,1650,2
|
|
20240529,134200,666661221,1651,1646,1651,1645,1329
|
|
20240529,134100,664468385,1646,1646,1646,1646,3038
|
|
20240529,134000,659467837,1646,1646,1646,1646,336
|
|
20240529,133900,658914781,1646,1646,1646,1646,0
|
|
20240529,133800,658914781,1646,1646,1646,1646,94
|
|
20240529,133700,658760057,1646,1646,1646,1646,6
|
|
20240529,133600,658750181,1643,1643,1643,1643,5933
|
|
20240529,133500,649002262,1643,1643,1643,1643,0
|
|
20240529,133400,649002262,1643,1643,1643,1643,450
|
|
20240529,133300,648262912,1643,1643,1643,1643,0
|
|
20240529,133200,648262912,1643,1645,1645,1643,4875
|
|
20240529,133100,640249568,1645,1645,1645,1645,375
|
|
20240529,133000,639632693,1645,1645,1645,1645,739
|
|
20240529,132900,638417038,1645,1645,1645,1645,107
|
|
20240529,132800,638241023,1645,1645,1645,1645,53
|
|
20240529,132700,638153838,1644,1644,1644,1644,0
|
|
20240529,132600,638153838,1644,1645,1645,1644,247
|
|
20240529,132500,637747563,1645,1645,1645,1645,149
|
|
20240529,132400,637502458,1645,1645,1645,1645,0
|
|
20240529,132300,637502458,1645,1645,1645,1645,413
|
|
20240529,132200,636823073,1644,1644,1644,1644,0
|
|
20240529,132100,636823073,1644,1644,1644,1644,0
|
|
20240529,132000,636823073,1644,1644,1644,1644,50
|
|
20240529,131900,636740873,1644,1644,1644,1644,0
|
|
20240529,131800,636740873,1644,1646,1646,1644,5000
|
|
20240529,131700,628518041,1645,1645,1645,1645,0
|
|
20240529,131600,628518041,1645,1645,1645,1645,0
|
|
20240529,131500,628518041,1645,1645,1645,1645,0
|
|
20240529,131400,628518041,1645,1645,1645,1645,0
|
|
20240529,131300,628518041,1645,1646,1646,1645,18042
|
|
20240529,131200,598829851,1646,1647,1647,1646,697
|
|
20240529,131100,597681893,1647,1647,1647,1647,712
|
|
20240529,131000,596509229,1647,1647,1647,1647,0
|
|
20240529,130900,596509229,1647,1647,1647,1647,0
|
|
20240529,130800,596509229,1647,1647,1647,1647,476
|
|
20240529,130700,595725257,1647,1647,1647,1647,0
|
|
20240529,130600,595725257,1647,1646,1647,1646,149
|
|
20240529,130500,595479944,1646,1647,1647,1646,3594
|
|
20240529,130400,589561859,1647,1647,1647,1647,338
|
|
20240529,130300,589005173,1647,1650,1650,1647,5264
|
|
20240529,130200,580331297,1650,1649,1650,1648,11613
|
|
20240529,130100,561193050,1648,1649,1649,1648,3855
|
|
20240529,130000,554839509,1649,1649,1649,1649,1
|
|
20240529,125900,554837860,1649,1649,1649,1649,55
|
|
20240529,125800,554747165,1649,1649,1649,1649,553
|
|
20240529,125700,553835268,1649,1648,1649,1648,3352
|
|
20240529,125600,548311169,1649,1651,1651,1649,1093
|
|
20240529,125500,546508807,1651,1651,1651,1651,400
|
|
20240529,125400,545848407,1651,1651,1651,1651,0
|
|
20240529,125300,545848407,1651,1651,1651,1651,0
|
|
20240529,125200,545848407,1651,1650,1651,1650,12
|
|
20240529,125100,545828596,1649,1649,1649,1649,3428
|
|
20240529,125000,540175824,1650,1650,1650,1650,7
|
|
20240529,124900,540164274,1650,1650,1650,1650,300
|
|
20240529,124800,539669274,1650,1650,1650,1650,0
|
|
20240529,124700,539669274,1650,1649,1650,1649,2
|
|
20240529,124600,539665975,1649,1649,1649,1649,1102
|
|
20240529,124500,537848777,1649,1649,1649,1649,1202
|
|
20240529,124400,535866679,1649,1649,1649,1649,0
|
|
20240529,124300,535866679,1649,1649,1649,1649,0
|
|
20240529,124200,535866679,1649,1652,1652,1649,8642
|
|
20240529,124100,521608969,1652,1652,1652,1652,0
|
|
20240529,124000,521608969,1652,1652,1652,1652,0
|
|
20240529,123900,521608969,1652,1652,1652,1652,60
|
|
20240529,123800,521509849,1651,1651,1651,1651,0
|
|
20240529,123700,521509849,1651,1652,1652,1651,5
|
|
20240529,123600,521501590,1651,1648,1651,1648,322
|
|
20240529,123500,520970058,1648,1648,1648,1648,0
|
|
20240529,123400,520970058,1648,1648,1648,1648,0
|
|
20240529,123300,520970058,1648,1649,1649,1648,1301
|
|
20240529,123200,518824710,1650,1648,1650,1648,301
|
|
20240529,123100,518328062,1648,1648,1648,1648,30
|
|
20240529,123000,518278622,1650,1650,1650,1650,25
|
|
20240529,122900,518237372,1650,1649,1650,1649,295
|
|
20240529,122800,517750856,1649,1649,1649,1649,0
|
|
20240529,122700,517750856,1649,1649,1649,1649,0
|
|
20240529,122600,517750856,1649,1649,1649,1649,0
|
|
20240529,122500,517750856,1649,1649,1649,1649,2
|
|
20240529,122400,517747558,1648,1648,1648,1648,0
|
|
20240529,122300,517747558,1648,1648,1648,1648,0
|
|
20240529,122200,517747558,1648,1648,1648,1648,5
|
|
20240529,122100,517739318,1650,1648,1650,1648,89
|
|
20240529,122000,517592604,1648,1648,1648,1648,840
|
|
20240529,121900,516208284,1648,1648,1648,1648,91
|
|
20240529,121800,516058316,1649,1649,1649,1649,1
|
|
20240529,121700,516056667,1649,1649,1649,1649,4
|
|
20240529,121600,516050071,1649,1649,1649,1649,6
|
|
20240529,121500,516040177,1649,1649,1649,1649,80
|
|
20240529,121400,515908257,1648,1648,1648,1648,1740
|
|
20240529,121300,513040737,1648,1650,1650,1648,79
|
|
20240529,121200,512910483,1652,1652,1652,1652,0
|
|
20240529,121100,512910483,1652,1652,1652,1652,0
|
|
20240529,121000,512910483,1652,1649,1652,1648,11326
|
|
20240529,120900,494235009,1650,1651,1651,1650,6783
|
|
20240529,120800,483043054,1651,1651,1651,1651,400
|
|
20240529,120700,482382654,1651,1651,1651,1651,67
|
|
20240529,120600,482272037,1650,1651,1651,1650,2458
|
|
20240529,120500,478215404,1651,1651,1651,1651,0
|
|
20240529,120400,478215404,1651,1651,1651,1651,200
|
|
20240529,120300,477885204,1651,1651,1651,1651,0
|
|
20240529,120200,477885204,1651,1651,1651,1651,78
|
|
20240529,120100,477756426,1652,1652,1652,1652,156
|
|
20240529,120000,477498714,1651,1652,1652,1651,190
|
|
20240529,115900,477184963,1652,1652,1652,1652,0
|
|
20240529,115800,477184963,1652,1652,1652,1652,4
|
|
20240529,115700,477178355,1651,1651,1651,1651,0
|
|
20240529,115600,477178355,1651,1651,1651,1651,0
|
|
20240529,115500,477178355,1651,1652,1652,1651,1404
|
|
20240529,115400,474860347,1652,1652,1652,1652,1
|
|
20240529,115300,474858695,1652,1652,1652,1652,0
|
|
20240529,115200,474858695,1652,1652,1652,1652,2
|
|
20240529,115100,474855391,1651,1651,1651,1651,200
|
|
20240529,115000,474525191,1651,1651,1651,1651,0
|
|
20240529,114900,474525191,1651,1651,1651,1651,0
|
|
20240529,114800,474525191,1651,1652,1652,1651,2747
|
|
20240529,114700,469988994,1653,1652,1653,1652,209
|
|
20240529,114600,469643717,1652,1652,1652,1652,363
|
|
20240529,114500,469044041,1653,1653,1653,1653,0
|
|
20240529,114400,469044041,1653,1653,1653,1653,200
|
|
20240529,114300,468713441,1653,1653,1653,1653,0
|
|
20240529,114200,468713441,1653,1653,1653,1653,0
|
|
20240529,114100,468713441,1653,1653,1653,1653,61
|
|
20240529,114000,468612608,1652,1652,1652,1652,25
|
|
20240529,113900,468571308,1652,1652,1652,1652,0
|
|
20240529,113800,468571308,1652,1652,1652,1652,0
|
|
20240529,113700,468571308,1652,1652,1652,1652,1
|
|
20240529,113600,468569656,1652,1651,1652,1651,31
|
|
20240529,113500,468518474,1651,1651,1651,1651,0
|
|
20240529,113400,468518474,1651,1651,1651,1651,150
|
|
20240529,113300,468270824,1651,1651,1651,1651,2
|
|
20240529,113200,468267522,1651,1651,1651,1651,4
|
|
20240529,113100,468260918,1651,1651,1651,1651,15
|
|
20240529,113000,468236153,1651,1653,1653,1650,593
|
|
20240529,112900,467257092,1653,1653,1653,1653,1
|
|
20240529,112800,467255439,1653,1653,1653,1653,0
|
|
20240529,112700,467255439,1653,1653,1653,1653,2
|
|
20240529,112600,467252133,1650,1650,1650,1650,0
|
|
20240529,112500,467252133,1650,1650,1650,1650,1
|
|
20240529,112400,467250483,1650,1650,1650,1650,0
|
|
20240529,112300,467250483,1650,1650,1650,1650,40
|
|
20240529,112200,467184483,1651,1651,1651,1651,0
|
|
20240529,112100,467184483,1651,1652,1653,1651,1038
|
|
20240529,112000,465469498,1651,1651,1651,1651,316
|
|
20240529,111900,464947782,1651,1652,1652,1651,1225
|
|
20240529,111800,462925142,1652,1652,1652,1652,20
|
|
20240529,111700,462892102,1651,1651,1651,1651,1644
|
|
20240529,111600,460177858,1651,1651,1651,1651,0
|
|
20240529,111500,460177858,1651,1651,1651,1651,0
|
|
20240529,111400,460177858,1651,1651,1651,1651,50
|
|
20240529,111300,460095308,1649,1649,1649,1649,0
|
|
20240529,111200,460095308,1649,1649,1649,1649,0
|
|
20240529,111100,460095308,1649,1649,1649,1649,325
|
|
20240529,111000,459559383,1649,1650,1650,1649,8000
|
|
20240529,110900,446365625,1650,1650,1650,1650,2600
|
|
20240529,110800,442075625,1650,1652,1652,1650,42465
|
|
20240529,110700,371997426,1652,1652,1652,1652,981
|
|
20240529,110600,370376814,1652,1652,1652,1652,162
|
|
20240529,110500,370109190,1653,1653,1653,1653,2
|
|
20240529,110400,370105884,1653,1652,1653,1652,2470
|
|
20240529,110300,366025337,1653,1653,1653,1653,90
|
|
20240529,110200,365876567,1653,1653,1653,1653,120
|
|
20240529,110100,365678207,1652,1652,1652,1652,0
|
|
20240529,110000,365678207,1652,1652,1652,1652,5000
|
|
20240529,105900,357418207,1653,1653,1653,1653,21
|
|
20240529,105800,357383494,1654,1654,1654,1654,21
|
|
20240529,105700,357348760,1654,1654,1654,1654,0
|
|
20240529,105600,357348760,1654,1654,1654,1654,100
|
|
20240529,105500,357183360,1654,1654,1654,1654,0
|
|
20240529,105400,357183360,1654,1654,1654,1654,619
|
|
20240529,105300,356159534,1652,1652,1652,1652,20
|
|
20240529,105200,356126494,1652,1652,1652,1652,0
|
|
20240529,105100,356126494,1652,1653,1653,1651,9010
|
|
20240529,105000,341239329,1654,1654,1654,1654,168
|
|
20240529,104900,340961457,1654,1654,1654,1654,66
|
|
20240529,104800,340852293,1654,1654,1654,1654,744
|
|
20240529,104700,339621717,1654,1654,1654,1654,2341
|
|
20240529,104600,335749703,1654,1655,1655,1653,926
|
|
20240529,104500,334218573,1654,1654,1654,1654,3000
|
|
20240529,104400,329256573,1654,1657,1657,1654,39
|
|
20240529,104300,329192022,1657,1657,1657,1657,2
|
|
20240529,104200,329188708,1657,1657,1657,1657,15
|
|
20240529,104100,329163853,1657,1657,1657,1657,0
|
|
20240529,104000,329163853,1657,1657,1657,1657,0
|
|
20240529,103900,329163853,1657,1657,1657,1657,69
|
|
20240529,103800,329049520,1657,1654,1657,1654,325
|
|
20240529,103700,328511955,1658,1655,1658,1655,5
|
|
20240529,103600,328503671,1653,1653,1653,1653,302
|
|
20240529,103500,328004465,1653,1653,1653,1653,0
|
|
20240529,103400,328004465,1653,1656,1656,1653,800
|
|
20240529,103300,326680243,1660,1660,1660,1660,0
|
|
20240529,103200,326680243,1660,1660,1660,1660,0
|
|
20240529,103100,326680243,1660,1660,1660,1660,2
|
|
20240529,103000,326676923,1660,1660,1660,1660,0
|
|
20240529,102900,326676923,1660,1658,1660,1658,400
|
|
20240529,102800,326013152,1657,1658,1658,1657,299
|
|
20240529,102700,325517411,1659,1659,1659,1659,2
|
|
20240529,102600,325514093,1660,1660,1660,1660,6
|
|
20240529,102500,325504133,1660,1660,1660,1660,361
|
|
20240529,102400,324904873,1660,1660,1660,1660,550
|
|
20240529,102300,323991873,1660,1659,1660,1659,323
|
|
20240529,102200,323455993,1660,1659,1660,1659,350
|
|
20240529,102100,322875293,1660,1660,1660,1660,10
|
|
20240529,102000,322858693,1660,1655,1660,1655,13931
|
|
20240529,101900,299774727,1655,1654,1655,1654,2528
|
|
20240529,101800,295593008,1654,1654,1654,1654,51
|
|
20240529,101700,295508654,1654,1654,1654,1654,0
|
|
20240529,101600,295508654,1654,1654,1654,1654,0
|
|
20240529,101500,295508654,1654,1654,1654,1654,50
|
|
20240529,101400,295425954,1654,1654,1654,1654,4
|
|
20240529,101300,295419338,1654,1652,1654,1652,100
|
|
20240529,101200,295254078,1654,1654,1654,1654,3
|
|
20240529,101100,295249116,1655,1654,1655,1654,845
|
|
20240529,101000,293850705,1654,1654,1654,1654,617
|
|
20240529,100900,292830187,1651,1652,1652,1651,3000
|
|
20240529,100800,287876687,1651,1652,1652,1651,326
|
|
20240529,100700,287338312,1652,1652,1652,1652,1409
|
|
20240529,100600,285010644,1652,1652,1652,1650,20269
|
|
20240529,100500,251555535,1652,1652,1652,1652,24
|
|
20240529,100400,251515887,1652,1652,1652,1652,296
|
|
20240529,100300,251026895,1652,1652,1653,1652,435
|
|
20240529,100200,250308244,1653,1653,1653,1653,4
|
|
20240529,100100,250301632,1652,1651,1652,1651,123
|
|
20240529,100000,250098556,1652,1651,1652,1651,1779
|
|
20240529,095900,247161359,1652,1652,1652,1652,2114
|
|
20240529,095800,243669031,1652,1652,1652,1652,28
|
|
20240529,095700,243622775,1652,1652,1652,1651,745
|
|
20240529,095600,242392155,1652,1651,1652,1651,2935
|
|
20240529,095500,237545536,1652,1652,1652,1652,771
|
|
20240529,095400,236271844,1652,1652,1652,1651,3212
|
|
20240529,095300,230967103,1652,1652,1652,1652,2166
|
|
20240529,095200,227388871,1653,1653,1653,1653,20
|
|
20240529,095100,227355811,1653,1653,1653,1653,1
|
|
20240529,095000,227354158,1652,1652,1652,1652,500
|
|
20240529,094900,226528158,1652,1652,1652,1652,120
|
|
20240529,094800,226329918,1652,1652,1652,1652,550
|
|
20240529,094700,225421318,1652,1652,1652,1652,3694
|
|
20240529,094600,219318830,1652,1653,1653,1652,2002
|
|
20240529,094500,216010500,1652,1652,1652,1652,1781
|
|
20240529,094400,213068288,1652,1652,1652,1652,3051
|
|
20240529,094300,208028036,1654,1654,1654,1654,26
|
|
20240529,094200,207985032,1652,1652,1652,1652,2100
|
|
20240529,094100,204515832,1652,1652,1652,1652,168
|
|
20240529,094000,204238296,1652,1652,1652,1652,654
|
|
20240529,093900,203157888,1650,1650,1650,1650,0
|
|
20240529,093800,203157888,1650,1653,1653,1650,13500
|
|
20240529,093700,180873037,1651,1654,1654,1651,2605
|
|
20240529,093600,176570166,1655,1656,1657,1655,36
|
|
20240529,093500,176510547,1658,1657,1658,1657,62
|
|
20240529,093400,176407752,1651,1653,1653,1651,5303
|
|
20240529,093300,167651756,1652,1652,1652,1652,1890
|
|
20240529,093200,164529476,1652,1653,1653,1652,300
|
|
20240529,093100,164033775,1652,1652,1652,1652,0
|
|
20240529,093000,164033775,1652,1652,1652,1652,71
|
|
20240529,092900,163916483,1652,1653,1653,1651,10089
|
|
20240529,092800,147248658,1654,1653,1654,1653,1187
|
|
20240529,092700,145285914,1654,1653,1654,1653,200
|
|
20240529,092600,144955115,1652,1653,1653,1652,1901
|
|
20240529,092500,141814643,1653,1658,1658,1653,1792
|
|
20240529,092400,138849624,1655,1654,1655,1654,242
|
|
20240529,092300,138449217,1653,1654,1654,1653,100
|
|
20240529,092200,138283892,1653,1652,1653,1652,856
|
|
20240529,092100,136869519,1652,1652,1653,1652,3230
|
|
20240529,092000,131533320,1653,1653,1653,1653,672
|
|
20240529,091900,130422504,1655,1655,1655,1655,1561
|
|
20240529,091800,127839049,1655,1657,1657,1655,2994
|
|
20240529,091700,122883919,1655,1655,1655,1655,333
|
|
20240529,091600,122332804,1650,1653,1653,1650,6410
|
|
20240529,091500,111753815,1651,1653,1654,1651,5204
|
|
20240529,091400,103156642,1653,1658,1658,1652,3038
|
|
20240529,091300,98135293,1659,1655,1659,1652,5782
|
|
20240529,091200,88571235,1651,1655,1655,1651,8874
|
|
20240529,091100,73909920,1656,1664,1664,1654,6777
|
|
20240529,091000,62686085,1658,1659,1659,1658,1838
|
|
20240529,090900,59638503,1659,1659,1659,1658,2607
|
|
20240529,090800,55313988,1658,1658,1658,1657,503
|
|
20240529,090700,54480017,1659,1660,1660,1659,1067
|
|
20240529,090600,52709764,1660,1659,1660,1657,10562
|
|
20240529,090500,35194260,1659,1661,1661,1659,7554
|
|
20240529,090400,22653326,1662,1662,1662,1662,1050
|
|
20240529,090300,20908226,1666,1662,1666,1661,851
|
|
20240529,090200,19493700,1662,1665,1665,1661,2801
|
|
20240529,090100,14840518,1666,1666,1670,1666,1215
|
|
20240529,090000,12816284,1666,1670,1670,1666,6245
|