615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,191200,809319793,1609,1609,1609,1609,5841
|
|
20240530,191100,809319793,1609,1609,1609,1609,0
|
|
20240530,191000,809319793,1609,1609,1609,1609,0
|
|
20240530,190900,809319793,1609,1609,1609,1609,0
|
|
20240530,190800,809319793,1609,1609,1609,1609,0
|
|
20240530,190700,809319793,1609,1609,1609,1609,0
|
|
20240530,190600,809319793,1609,1609,1609,1609,0
|
|
20240530,190500,809319793,1609,1609,1609,1609,0
|
|
20240530,190400,809319793,1609,1609,1609,1609,0
|
|
20240530,190300,809319793,1609,1609,1609,1609,0
|
|
20240530,190200,809319793,1609,1609,1609,1609,0
|
|
20240530,190100,809319793,1609,1609,1609,1609,0
|
|
20240530,190000,809319793,1609,1609,1609,1609,0
|
|
20240530,185900,809319793,1609,1609,1609,1609,0
|
|
20240530,185800,809319793,1609,1609,1609,1609,0
|
|
20240530,185700,809319793,1609,1609,1609,1609,0
|
|
20240530,185600,809319793,1609,1609,1609,1609,0
|
|
20240530,185500,809319793,1609,1609,1609,1609,0
|
|
20240530,185400,809319793,1609,1609,1609,1609,0
|
|
20240530,185300,809319793,1609,1609,1609,1609,0
|
|
20240530,185200,809319793,1609,1609,1609,1609,0
|
|
20240530,185100,809319793,1609,1609,1609,1609,0
|
|
20240530,185000,809319793,1609,1609,1609,1609,0
|
|
20240530,184900,809319793,1609,1609,1609,1609,0
|
|
20240530,184800,809319793,1609,1609,1609,1609,0
|
|
20240530,184700,809319793,1609,1609,1609,1609,0
|
|
20240530,184600,809319793,1609,1609,1609,1609,0
|
|
20240530,184500,809319793,1609,1609,1609,1609,0
|
|
20240530,184400,809319793,1609,1609,1609,1609,0
|
|
20240530,184300,809319793,1609,1609,1609,1609,0
|
|
20240530,184200,809319793,1609,1609,1609,1609,5841
|
|
20240530,184100,809319793,1609,1609,1609,1609,0
|
|
20240530,184000,809319793,1609,1609,1609,1609,0
|
|
20240530,183900,809319793,1609,1609,1609,1609,0
|
|
20240530,183800,809319793,1609,1609,1609,1609,0
|
|
20240530,183700,809319793,1609,1609,1609,1609,0
|
|
20240530,183600,809319793,1609,1609,1609,1609,0
|
|
20240530,183500,809319793,1609,1609,1609,1609,0
|
|
20240530,183400,809319793,1609,1609,1609,1609,0
|
|
20240530,183300,809319793,1609,1609,1609,1609,0
|
|
20240530,183200,809319793,1609,1609,1609,1609,0
|
|
20240530,183100,809319793,1609,1609,1609,1609,0
|
|
20240530,183000,809319793,1609,1609,1609,1609,0
|
|
20240530,182900,809319793,1609,1609,1609,1609,0
|
|
20240530,182800,809319793,1609,1609,1609,1609,0
|
|
20240530,182700,809319793,1609,1609,1609,1609,0
|
|
20240530,182600,809319793,1609,1609,1609,1609,0
|
|
20240530,182500,809319793,1609,1609,1609,1609,0
|
|
20240530,182400,809319793,1609,1609,1609,1609,0
|
|
20240530,182300,809319793,1609,1609,1609,1609,0
|
|
20240530,182200,809319793,1609,1609,1609,1609,0
|
|
20240530,182100,809319793,1609,1609,1609,1609,0
|
|
20240530,182000,809319793,1609,1609,1609,1609,0
|
|
20240530,181900,809319793,1609,1609,1609,1609,0
|
|
20240530,181800,809319793,1609,1609,1609,1609,0
|
|
20240530,181700,809319793,1609,1609,1609,1609,0
|
|
20240530,181600,809319793,1609,1609,1609,1609,0
|
|
20240530,181500,809319793,1609,1609,1609,1609,0
|
|
20240530,181400,809319793,1609,1609,1609,1609,0
|
|
20240530,181300,809319793,1609,1609,1609,1609,0
|
|
20240530,181200,809319793,1609,1609,1609,1609,5841
|
|
20240530,181100,809319793,1609,1609,1609,1609,0
|
|
20240530,181000,809319793,1609,1609,1609,1609,0
|
|
20240530,180900,809319793,1609,1609,1609,1609,0
|
|
20240530,180800,809319793,1609,1609,1609,1609,0
|
|
20240530,180700,809319793,1609,1609,1609,1609,0
|
|
20240530,180600,809319793,1609,1609,1609,1609,0
|
|
20240530,180500,809319793,1609,1609,1609,1609,0
|
|
20240530,180400,809319793,1609,1609,1609,1609,0
|
|
20240530,180300,809319793,1609,1609,1609,1609,0
|
|
20240530,180200,809319793,1609,1609,1609,1609,0
|
|
20240530,180100,809319793,1609,1609,1609,1609,0
|
|
20240530,180000,809319793,1609,1609,1609,1609,0
|
|
20240530,175900,809319793,1609,1609,1609,1609,0
|
|
20240530,175800,809319793,1609,1609,1609,1609,0
|
|
20240530,175700,809319793,1609,1609,1609,1609,0
|
|
20240530,175600,809319793,1609,1609,1609,1609,0
|
|
20240530,175500,809319793,1609,1609,1609,1609,0
|
|
20240530,175400,809319793,1609,1609,1609,1609,0
|
|
20240530,175300,809319793,1609,1609,1609,1609,0
|
|
20240530,175200,809319793,1609,1609,1609,1609,0
|
|
20240530,175100,809319793,1609,1609,1609,1609,0
|
|
20240530,175000,809319793,1609,1609,1609,1609,0
|
|
20240530,174900,809319793,1609,1609,1609,1609,0
|
|
20240530,174800,809319793,1609,1609,1609,1609,0
|
|
20240530,174700,809319793,1609,1609,1609,1609,0
|
|
20240530,174600,809319793,1609,1609,1609,1609,0
|
|
20240530,174500,809319793,1609,1609,1609,1609,0
|
|
20240530,174400,809319793,1609,1609,1609,1609,0
|
|
20240530,174300,809319793,1609,1609,1609,1609,0
|
|
20240530,174200,809319793,1609,1609,1609,1609,5841
|
|
20240530,174100,809319793,1609,1609,1609,1609,0
|
|
20240530,174000,809319793,1609,1609,1609,1609,0
|
|
20240530,173900,809319793,1609,1609,1609,1609,0
|
|
20240530,173800,809319793,1609,1609,1609,1609,0
|
|
20240530,173700,809319793,1609,1609,1609,1609,0
|
|
20240530,173600,809319793,1609,1609,1609,1609,0
|
|
20240530,173500,809319793,1609,1609,1609,1609,0
|
|
20240530,173400,809319793,1609,1609,1609,1609,0
|
|
20240530,173300,809319793,1609,1609,1609,1609,0
|
|
20240530,173200,809319793,1609,1609,1609,1609,0
|
|
20240530,173100,809319793,1609,1609,1609,1609,0
|
|
20240530,173000,809319793,1609,1609,1609,1609,0
|
|
20240530,172900,809319793,1609,1609,1609,1609,0
|
|
20240530,172800,809319793,1609,1609,1609,1609,0
|
|
20240530,172700,809319793,1609,1609,1609,1609,0
|
|
20240530,172600,809319793,1609,1609,1609,1609,0
|
|
20240530,172500,809319793,1609,1609,1609,1609,0
|
|
20240530,172400,809319793,1609,1609,1609,1609,0
|
|
20240530,172300,809319793,1609,1609,1609,1609,0
|
|
20240530,172200,809319793,1609,1609,1609,1609,0
|
|
20240530,172100,809319793,1609,1609,1609,1609,0
|
|
20240530,172000,809319793,1609,1609,1609,1609,0
|
|
20240530,171900,809319793,1609,1609,1609,1609,0
|
|
20240530,171800,809319793,1609,1609,1609,1609,0
|
|
20240530,171700,809319793,1609,1609,1609,1609,0
|
|
20240530,171600,809319793,1609,1609,1609,1609,0
|
|
20240530,171500,809319793,1609,1609,1609,1609,0
|
|
20240530,171400,809319793,1609,1609,1609,1609,0
|
|
20240530,171300,809319793,1609,1609,1609,1609,0
|
|
20240530,171200,809319793,1609,1609,1609,1609,5841
|
|
20240530,171100,809319793,1609,1609,1609,1609,0
|
|
20240530,171000,809319793,1609,1609,1609,1609,0
|
|
20240530,170900,809319793,1609,1609,1609,1609,0
|
|
20240530,170800,809319793,1609,1609,1609,1609,0
|
|
20240530,170700,809319793,1609,1609,1609,1609,0
|
|
20240530,170600,809319793,1609,1609,1609,1609,0
|
|
20240530,170500,809319793,1609,1609,1609,1609,0
|
|
20240530,170400,809319793,1609,1609,1609,1609,0
|
|
20240530,170300,809319793,1609,1609,1609,1609,0
|
|
20240530,170200,809319793,1609,1609,1609,1609,0
|
|
20240530,170100,809319793,1609,1609,1609,1609,0
|
|
20240530,170000,809319793,1609,1609,1609,1609,0
|
|
20240530,165900,809319793,1609,1609,1609,1609,0
|
|
20240530,165800,809319793,1609,1609,1609,1609,0
|
|
20240530,165700,809319793,1609,1609,1609,1609,0
|
|
20240530,165600,809319793,1609,1609,1609,1609,0
|
|
20240530,165500,809319793,1609,1609,1609,1609,0
|
|
20240530,165400,809319793,1609,1609,1609,1609,0
|
|
20240530,165300,809319793,1609,1609,1609,1609,0
|
|
20240530,165200,809319793,1609,1609,1609,1609,0
|
|
20240530,165100,809319793,1609,1609,1609,1609,0
|
|
20240530,165000,809319793,1609,1609,1609,1609,0
|
|
20240530,164900,809319793,1609,1609,1609,1609,0
|
|
20240530,164800,809319793,1609,1609,1609,1609,0
|
|
20240530,164700,809319793,1609,1609,1609,1609,0
|
|
20240530,164600,809319793,1609,1609,1609,1609,0
|
|
20240530,164500,809319793,1609,1609,1609,1609,0
|
|
20240530,164400,809319793,1609,1609,1609,1609,0
|
|
20240530,164300,809319793,1609,1609,1609,1609,0
|
|
20240530,164200,809319793,1609,1609,1609,1609,5841
|
|
20240530,164100,809319793,1609,1609,1609,1609,0
|
|
20240530,164000,809319793,1609,1609,1609,1609,0
|
|
20240530,163900,809319793,1609,1609,1609,1609,0
|
|
20240530,163800,809319793,1609,1609,1609,1609,0
|
|
20240530,163700,809319793,1609,1609,1609,1609,0
|
|
20240530,163600,809319793,1609,1609,1609,1609,0
|
|
20240530,163500,809319793,1609,1609,1609,1609,0
|
|
20240530,163400,809319793,1609,1609,1609,1609,0
|
|
20240530,163300,809319793,1609,1609,1609,1609,0
|
|
20240530,163200,809319793,1609,1609,1609,1609,0
|
|
20240530,163100,809319793,1609,1609,1609,1609,0
|
|
20240530,163000,809319793,1609,1609,1609,1609,0
|
|
20240530,162900,809319793,1609,1609,1609,1609,0
|
|
20240530,162800,809319793,1609,1609,1609,1609,0
|
|
20240530,162700,809319793,1609,1609,1609,1609,0
|
|
20240530,162600,809319793,1609,1609,1609,1609,0
|
|
20240530,162500,809319793,1609,1609,1609,1609,0
|
|
20240530,162400,809319793,1609,1609,1609,1609,0
|
|
20240530,162300,809319793,1609,1609,1609,1609,0
|
|
20240530,162200,809319793,1609,1609,1609,1609,0
|
|
20240530,162100,809319793,1609,1609,1609,1609,0
|
|
20240530,162000,809319793,1609,1609,1609,1609,0
|
|
20240530,161900,809319793,1609,1609,1609,1609,0
|
|
20240530,161800,809319793,1609,1609,1609,1609,0
|
|
20240530,161700,809319793,1609,1609,1609,1609,0
|
|
20240530,161600,809319793,1609,1609,1609,1609,0
|
|
20240530,161500,809319793,1609,1609,1609,1609,0
|
|
20240530,161400,809319793,1609,1609,1609,1609,0
|
|
20240530,161300,809319793,1609,1609,1609,1609,0
|
|
20240530,161200,809319793,1609,1609,1609,1609,5841
|
|
20240530,161100,809319793,1609,1609,1609,1609,0
|
|
20240530,161000,809319793,1609,1609,1609,1609,0
|
|
20240530,160900,809319793,1609,1609,1609,1609,0
|
|
20240530,160800,809319793,1609,1609,1609,1609,0
|
|
20240530,160700,809319793,1609,1609,1609,1609,0
|
|
20240530,160600,809319793,1609,1609,1609,1609,0
|
|
20240530,160500,809319793,1609,1609,1609,1609,0
|
|
20240530,160400,809319793,1609,1609,1609,1609,0
|
|
20240530,160300,809319793,1609,1609,1609,1609,0
|
|
20240530,160200,809319793,1609,1609,1609,1609,0
|
|
20240530,160100,809319793,1609,1609,1609,1609,0
|
|
20240530,160000,809319793,1609,1609,1609,1609,0
|
|
20240530,155900,809319793,1609,1609,1609,1609,0
|
|
20240530,155800,809319793,1609,1609,1609,1609,0
|
|
20240530,155700,809319793,1609,1609,1609,1609,0
|
|
20240530,155600,809319793,1609,1609,1609,1609,0
|
|
20240530,155500,809319793,1609,1609,1609,1609,0
|
|
20240530,155400,809319793,1609,1609,1609,1609,0
|
|
20240530,155300,809319793,1609,1609,1609,1609,0
|
|
20240530,155200,809319793,1609,1609,1609,1609,0
|
|
20240530,155100,809319793,1609,1609,1609,1609,0
|
|
20240530,155000,809319793,1609,1609,1609,1609,0
|
|
20240530,154900,809319793,1609,1609,1609,1609,0
|
|
20240530,154800,809319793,1609,1609,1609,1609,0
|
|
20240530,154700,809319793,1609,1609,1609,1609,0
|
|
20240530,154600,809319793,1609,1609,1609,1609,0
|
|
20240530,154500,809319793,1609,1609,1609,1609,0
|
|
20240530,154400,809319793,1609,1609,1609,1609,0
|
|
20240530,154300,809319793,1609,1609,1609,1609,0
|
|
20240530,154200,809319793,1609,1609,1609,1609,5841
|
|
20240530,154100,809319793,1609,1609,1609,1609,0
|
|
20240530,154000,809319793,1609,1609,1609,1609,0
|
|
20240530,153900,809319793,1609,1609,1609,1609,0
|
|
20240530,153800,809319793,1609,1609,1609,1609,0
|
|
20240530,153700,809319793,1609,1609,1609,1609,0
|
|
20240530,153600,809319793,1609,1609,1609,1609,0
|
|
20240530,153500,809319793,1609,1609,1609,1609,0
|
|
20240530,153400,809319793,1609,1609,1609,1609,0
|
|
20240530,153300,809319793,1609,1609,1609,1609,0
|
|
20240530,153200,809319793,1609,1609,1609,1609,0
|
|
20240530,153100,809319793,1609,1609,1609,1609,0
|
|
20240530,153000,809319793,1609,1609,1609,1609,5841
|
|
20240530,152900,799921624,1609,1609,1609,1609,0
|
|
20240530,152800,799921624,1609,1609,1609,1609,0
|
|
20240530,152700,799921624,1609,1609,1609,1609,0
|
|
20240530,152600,799921624,1609,1609,1609,1609,0
|
|
20240530,152500,799921624,1609,1609,1609,1609,0
|
|
20240530,152400,799921624,1609,1609,1609,1609,0
|
|
20240530,152300,799921624,1609,1609,1609,1609,0
|
|
20240530,152200,799921624,1609,1609,1609,1609,0
|
|
20240530,152100,799921624,1609,1609,1609,1609,0
|
|
20240530,152000,799921624,1609,1609,1609,1609,0
|
|
20240530,151900,799921624,1609,1609,1609,1609,1
|
|
20240530,151800,799920015,1608,1608,1609,1608,134
|
|
20240530,151700,799704531,1609,1609,1609,1609,2
|
|
20240530,151600,799701313,1609,1610,1610,1608,987
|
|
20240530,151500,798114009,1611,1612,1612,1609,3
|
|
20240530,151400,798109177,1612,1610,1612,1609,577
|
|
20240530,151300,797180455,1610,1610,1610,1610,250
|
|
20240530,151200,796777955,1609,1609,1609,1609,198
|
|
20240530,151100,796459373,1610,1610,1610,1610,50
|
|
20240530,151000,796378873,1610,1610,1610,1610,74
|
|
20240530,150900,796259733,1613,1613,1613,1613,20
|
|
20240530,150800,796227473,1610,1610,1610,1610,49
|
|
20240530,150700,796148583,1610,1609,1610,1609,233
|
|
20240530,150600,795773685,1609,1609,1609,1609,421
|
|
20240530,150500,795096296,1610,1610,1610,1610,7
|
|
20240530,150400,795085026,1610,1612,1612,1610,557
|
|
20240530,150300,794188152,1613,1613,1613,1613,6
|
|
20240530,150200,794178474,1613,1613,1613,1613,1
|
|
20240530,150100,794176861,1612,1612,1612,1612,71
|
|
20240530,150000,794062409,1612,1612,1612,1612,135
|
|
20240530,145900,793844789,1612,1612,1612,1612,0
|
|
20240530,145800,793844789,1612,1611,1612,1611,7
|
|
20240530,145700,793833508,1611,1610,1611,1610,718
|
|
20240530,145600,792677527,1609,1610,1610,1609,351
|
|
20240530,145500,792112767,1609,1609,1610,1609,111
|
|
20240530,145400,791934158,1610,1609,1610,1609,307
|
|
20240530,145300,791440194,1609,1609,1609,1609,0
|
|
20240530,145200,791440194,1609,1609,1609,1608,882
|
|
20240530,145100,790021708,1610,1610,1610,1610,100
|
|
20240530,145000,789860708,1610,1610,1610,1610,1
|
|
20240530,144900,789859098,1609,1610,1610,1609,1100
|
|
20240530,144800,788088298,1610,1609,1610,1609,1422
|
|
20240530,144700,785800298,1610,1609,1610,1609,31
|
|
20240530,144600,785750408,1610,1609,1610,1609,324
|
|
20240530,144500,785229091,1609,1609,1609,1609,8
|
|
20240530,144400,785216219,1609,1609,1609,1609,100
|
|
20240530,144300,785055319,1609,1609,1609,1609,0
|
|
20240530,144200,785055319,1609,1609,1609,1609,1
|
|
20240530,144100,785053710,1608,1608,1608,1608,278
|
|
20240530,144000,784606686,1610,1610,1610,1610,0
|
|
20240530,143900,784606686,1610,1609,1610,1609,553
|
|
20240530,143800,783716907,1609,1609,1609,1609,769
|
|
20240530,143700,782479586,1610,1610,1610,1610,1
|
|
20240530,143600,782477976,1610,1610,1610,1610,650
|
|
20240530,143500,781431476,1610,1610,1610,1610,0
|
|
20240530,143400,781431476,1610,1610,1610,1610,220
|
|
20240530,143300,781077276,1610,1609,1610,1609,626
|
|
20240530,143200,780070040,1609,1609,1609,1609,1
|
|
20240530,143100,780068431,1608,1608,1608,1608,14
|
|
20240530,143000,780045919,1609,1609,1609,1609,0
|
|
20240530,142900,780045919,1609,1609,1609,1609,10
|
|
20240530,142800,780029829,1609,1609,1609,1608,3
|
|
20240530,142700,780025003,1610,1610,1610,1610,20
|
|
20240530,142600,779992803,1609,1609,1609,1609,200
|
|
20240530,142500,779671003,1609,1609,1609,1609,38
|
|
20240530,142400,779609861,1609,1609,1609,1609,0
|
|
20240530,142300,779609861,1609,1610,1610,1609,306
|
|
20240530,142200,779117501,1610,1610,1610,1610,0
|
|
20240530,142100,779117501,1610,1610,1610,1610,3
|
|
20240530,142000,779112671,1610,1610,1610,1610,5
|
|
20240530,141900,779104621,1610,1610,1610,1610,0
|
|
20240530,141800,779104621,1610,1608,1610,1608,1004
|
|
20240530,141700,777490181,1609,1608,1609,1608,1100
|
|
20240530,141600,775721281,1608,1608,1608,1608,0
|
|
20240530,141500,775721281,1608,1608,1608,1608,40
|
|
20240530,141400,775656961,1608,1608,1608,1607,1838
|
|
20240530,141300,772701458,1608,1608,1608,1608,3163
|
|
20240530,141200,767615354,1608,1608,1608,1608,111
|
|
20240530,141100,767436866,1608,1608,1608,1608,50
|
|
20240530,141000,767356466,1608,1607,1608,1607,1441
|
|
20240530,140900,765040560,1608,1609,1609,1608,3078
|
|
20240530,140800,760091036,1609,1609,1609,1609,64
|
|
20240530,140700,759988060,1609,1609,1609,1609,11
|
|
20240530,140600,759970361,1609,1609,1609,1609,30
|
|
20240530,140500,759922091,1609,1608,1609,1608,1098
|
|
20240530,140400,758156506,1608,1609,1609,1608,190
|
|
20240530,140300,757850886,1609,1609,1609,1609,0
|
|
20240530,140200,757850886,1609,1609,1609,1609,96
|
|
20240530,140100,757696422,1610,1610,1610,1610,2
|
|
20240530,140000,757693202,1608,1608,1608,1608,0
|
|
20240530,135900,757693202,1608,1608,1608,1608,0
|
|
20240530,135800,757693202,1608,1608,1608,1608,182
|
|
20240530,135700,757400546,1608,1608,1608,1608,0
|
|
20240530,135600,757400546,1608,1608,1608,1608,0
|
|
20240530,135500,757400546,1608,1609,1609,1608,2000
|
|
20240530,135400,754184382,1609,1609,1609,1609,1853
|
|
20240530,135300,751202905,1609,1609,1609,1609,5
|
|
20240530,135200,751194860,1608,1608,1608,1608,50
|
|
20240530,135100,751114460,1609,1609,1609,1609,728
|
|
20240530,135000,749943108,1609,1609,1609,1609,299
|
|
20240530,134900,749462017,1609,1609,1609,1608,894
|
|
20240530,134800,748023665,1609,1609,1609,1609,101
|
|
20240530,134700,747861156,1609,1609,1609,1609,1100
|
|
20240530,134600,746091256,1610,1610,1610,1610,0
|
|
20240530,134500,746091256,1610,1610,1610,1610,11
|
|
20240530,134400,746073546,1610,1610,1610,1610,10
|
|
20240530,134300,746057446,1610,1610,1610,1610,25
|
|
20240530,134200,746017196,1610,1610,1610,1610,50
|
|
20240530,134100,745936696,1610,1610,1610,1610,800
|
|
20240530,134000,744648696,1610,1610,1610,1610,0
|
|
20240530,133900,744648696,1610,1610,1610,1610,27
|
|
20240530,133800,744605226,1610,1610,1610,1610,100
|
|
20240530,133700,744444226,1610,1610,1610,1610,4502
|
|
20240530,133600,737196006,1610,1610,1610,1610,0
|
|
20240530,133500,737196006,1610,1610,1610,1610,0
|
|
20240530,133400,737196006,1610,1610,1610,1610,3598
|
|
20240530,133300,731403226,1610,1611,1611,1610,531
|
|
20240530,133200,730548216,1611,1611,1611,1611,10
|
|
20240530,133100,730532106,1611,1611,1611,1611,1
|
|
20240530,133000,730530495,1611,1611,1611,1611,825
|
|
20240530,132900,729201420,1614,1614,1614,1614,0
|
|
20240530,132800,729201420,1614,1614,1614,1614,0
|
|
20240530,132700,729201420,1614,1614,1614,1614,0
|
|
20240530,132600,729201420,1614,1614,1614,1614,100
|
|
20240530,132500,729040020,1611,1611,1611,1611,0
|
|
20240530,132400,729040020,1611,1611,1611,1611,1
|
|
20240530,132300,729038409,1610,1610,1610,1610,0
|
|
20240530,132200,729038409,1610,1610,1610,1610,0
|
|
20240530,132100,729038409,1610,1610,1610,1610,13
|
|
20240530,132000,729017479,1609,1609,1609,1609,0
|
|
20240530,131900,729017479,1609,1609,1609,1609,0
|
|
20240530,131800,729017479,1609,1613,1613,1609,499
|
|
20240530,131700,728214573,1615,1616,1618,1615,65
|
|
20240530,131600,728109491,1615,1615,1615,1615,3695
|
|
20240530,131500,722142066,1615,1615,1615,1615,23
|
|
20240530,131400,722104921,1615,1608,1615,1608,7019
|
|
20240530,131300,710800980,1610,1610,1610,1610,301
|
|
20240530,131200,710316370,1608,1608,1608,1608,1
|
|
20240530,131100,710314762,1610,1609,1610,1609,68
|
|
20240530,131000,710205345,1608,1609,1609,1608,60
|
|
20240530,130900,710108845,1609,1609,1609,1609,233
|
|
20240530,130800,709733948,1609,1609,1609,1609,393
|
|
20240530,130700,709101611,1610,1610,1610,1610,30
|
|
20240530,130600,709053311,1610,1610,1610,1610,588
|
|
20240530,130500,708106631,1610,1610,1610,1610,20
|
|
20240530,130400,708074431,1609,1609,1609,1609,600
|
|
20240530,130300,707109031,1610,1610,1610,1610,100
|
|
20240530,130200,706948031,1610,1608,1610,1608,891
|
|
20240530,130100,705514117,1609,1609,1609,1609,176
|
|
20240530,130000,705230933,1609,1609,1609,1609,1889
|
|
20240530,125900,702191532,1609,1609,1609,1609,311
|
|
20240530,125800,701691133,1610,1610,1610,1610,2
|
|
20240530,125700,701687913,1609,1609,1609,1609,0
|
|
20240530,125600,701687913,1609,1609,1609,1609,70
|
|
20240530,125500,701575283,1610,1610,1610,1610,900
|
|
20240530,125400,700126283,1610,1610,1610,1610,301
|
|
20240530,125300,699641673,1608,1610,1610,1608,312
|
|
20240530,125200,699139965,1608,1609,1609,1608,1120
|
|
20240530,125100,697338863,1610,1610,1610,1610,7
|
|
20240530,125000,697327593,1609,1609,1609,1609,2323
|
|
20240530,124900,693589886,1609,1609,1609,1609,164
|
|
20240530,124800,693326010,1609,1609,1609,1609,1514
|
|
20240530,124700,690889984,1610,1610,1610,1610,4
|
|
20240530,124600,690883544,1610,1610,1610,1610,1850
|
|
20240530,124500,687905044,1608,1608,1608,1608,0
|
|
20240530,124400,687905044,1608,1608,1608,1608,0
|
|
20240530,124300,687905044,1608,1611,1611,1608,20087
|
|
20240530,124200,655589383,1611,1612,1612,1611,9246
|
|
20240530,124100,640694008,1615,1612,1615,1612,1478
|
|
20240530,124000,638311142,1612,1615,1615,1612,2050
|
|
20240530,123900,635006392,1615,1613,1615,1613,4394
|
|
20240530,123800,627918866,1615,1615,1615,1614,5367
|
|
20240530,123700,619255827,1615,1615,1615,1615,30
|
|
20240530,123600,619207377,1615,1614,1615,1614,1599
|
|
20240530,123500,616625991,1614,1614,1614,1614,0
|
|
20240530,123400,616625991,1614,1615,1615,1614,10
|
|
20240530,123300,616609843,1615,1615,1615,1615,309
|
|
20240530,123200,616110808,1615,1615,1615,1615,13
|
|
20240530,123100,616089813,1615,1615,1615,1615,207
|
|
20240530,123000,615755508,1615,1617,1617,1615,4492
|
|
20240530,122900,608499914,1618,1617,1618,1616,62
|
|
20240530,122800,608399676,1617,1617,1617,1617,11
|
|
20240530,122700,608381889,1617,1617,1617,1617,488
|
|
20240530,122600,607592793,1617,1617,1617,1617,11
|
|
20240530,122500,607575006,1617,1617,1617,1617,0
|
|
20240530,122400,607575006,1617,1617,1617,1617,1
|
|
20240530,122300,607573389,1617,1616,1617,1616,1361
|
|
20240530,122200,605372952,1616,1616,1616,1616,0
|
|
20240530,122100,605372952,1616,1616,1616,1616,608
|
|
20240530,122000,604390424,1617,1617,1617,1617,149
|
|
20240530,121900,604149491,1617,1617,1617,1617,0
|
|
20240530,121800,604149491,1617,1617,1617,1617,0
|
|
20240530,121700,604149491,1617,1617,1617,1617,0
|
|
20240530,121600,604149491,1617,1617,1617,1617,587
|
|
20240530,121500,603200312,1617,1617,1617,1617,50
|
|
20240530,121400,603119462,1616,1616,1616,1616,892
|
|
20240530,121300,601677990,1617,1618,1618,1617,1167
|
|
20240530,121200,599790877,1619,1618,1619,1618,1076
|
|
20240530,121100,598048859,1618,1618,1619,1618,255
|
|
20240530,121000,597636119,1616,1616,1616,1616,6
|
|
20240530,120900,597626423,1616,1616,1616,1616,50
|
|
20240530,120800,597545623,1616,1616,1616,1616,0
|
|
20240530,120700,597545623,1616,1617,1617,1616,1665
|
|
20240530,120600,594854881,1617,1617,1617,1617,8
|
|
20240530,120500,594841945,1617,1617,1617,1617,22
|
|
20240530,120400,594806371,1617,1617,1617,1616,361
|
|
20240530,120300,594222730,1618,1618,1618,1617,88
|
|
20240530,120200,594080347,1618,1618,1618,1618,98
|
|
20240530,120100,593921783,1618,1618,1618,1618,0
|
|
20240530,120000,593921783,1618,1618,1618,1618,0
|
|
20240530,115900,593921783,1618,1618,1618,1618,0
|
|
20240530,115800,593921783,1618,1618,1618,1618,0
|
|
20240530,115700,593921783,1618,1619,1619,1618,1377
|
|
20240530,115600,591693366,1620,1619,1620,1619,605
|
|
20240530,115500,590713865,1619,1619,1619,1619,5
|
|
20240530,115400,590705770,1619,1619,1619,1619,27
|
|
20240530,115300,590662057,1619,1619,1619,1619,0
|
|
20240530,115200,590662057,1619,1617,1619,1617,165
|
|
20240530,115100,590395153,1617,1617,1617,1617,32
|
|
20240530,115000,590343409,1617,1617,1617,1617,0
|
|
20240530,114900,590343409,1617,1617,1617,1617,4
|
|
20240530,114800,590336941,1616,1616,1616,1616,99
|
|
20240530,114700,590176957,1616,1618,1618,1616,874
|
|
20240530,114600,588763700,1617,1618,1618,1617,1498
|
|
20240530,114500,586341433,1617,1617,1617,1617,0
|
|
20240530,114400,586341433,1617,1617,1617,1617,0
|
|
20240530,114300,586341433,1617,1617,1617,1617,1000
|
|
20240530,114200,584724433,1618,1618,1618,1618,1
|
|
20240530,114100,584722815,1616,1616,1616,1616,4
|
|
20240530,114000,584716351,1616,1616,1616,1615,343
|
|
20240530,113900,584162066,1615,1615,1615,1615,3
|
|
20240530,113800,584157221,1616,1616,1616,1616,10
|
|
20240530,113700,584141061,1616,1616,1616,1616,51
|
|
20240530,113600,584058645,1616,1617,1617,1616,1062
|
|
20240530,113500,582341753,1617,1617,1617,1617,10
|
|
20240530,113400,582325583,1617,1616,1617,1616,300
|
|
20240530,113300,581840573,1617,1617,1617,1617,0
|
|
20240530,113200,581840573,1617,1618,1618,1617,64
|
|
20240530,113100,581737084,1615,1616,1616,1615,2000
|
|
20240530,113000,578505315,1620,1617,1620,1616,265
|
|
20240530,112900,578077023,1618,1618,1618,1618,600
|
|
20240530,112800,577106223,1620,1620,1620,1620,200
|
|
20240530,112700,576782223,1618,1617,1618,1617,3308
|
|
20240530,112600,571431882,1618,1618,1618,1618,500
|
|
20240530,112500,570622882,1618,1618,1618,1618,11
|
|
20240530,112400,570605084,1618,1618,1618,1618,931
|
|
20240530,112300,569098726,1618,1619,1619,1618,1000
|
|
20240530,112200,567480334,1620,1620,1620,1620,102
|
|
20240530,112100,567315094,1621,1621,1621,1621,0
|
|
20240530,112000,567315094,1621,1621,1621,1621,59
|
|
20240530,111900,567219455,1621,1621,1621,1621,19
|
|
20240530,111800,567188656,1621,1621,1621,1621,0
|
|
20240530,111700,567188656,1621,1621,1621,1621,7
|
|
20240530,111600,567177309,1623,1623,1623,1623,0
|
|
20240530,111500,567177309,1623,1623,1623,1623,11
|
|
20240530,111400,567159456,1624,1624,1624,1624,2265
|
|
20240530,111300,563481096,1623,1623,1623,1623,0
|
|
20240530,111200,563481096,1623,1622,1623,1622,5
|
|
20240530,111100,563472982,1623,1622,1623,1622,500
|
|
20240530,111000,562661483,1623,1623,1623,1623,1
|
|
20240530,110900,562659860,1617,1617,1617,1617,0
|
|
20240530,110800,562659860,1617,1617,1617,1617,0
|
|
20240530,110700,562659860,1617,1617,1617,1617,0
|
|
20240530,110600,562659860,1617,1617,1617,1617,0
|
|
20240530,110500,562659860,1617,1617,1617,1617,0
|
|
20240530,110400,562659860,1617,1617,1617,1617,1171
|
|
20240530,110300,560766353,1617,1617,1617,1617,1000
|
|
20240530,110200,559149353,1617,1618,1618,1617,300
|
|
20240530,110100,558664182,1617,1617,1617,1617,0
|
|
20240530,110000,558664182,1617,1623,1623,1617,892
|
|
20240530,105900,557221142,1617,1617,1617,1617,0
|
|
20240530,105800,557221142,1617,1617,1617,1617,0
|
|
20240530,105700,557221142,1617,1617,1617,1617,0
|
|
20240530,105600,557221142,1617,1617,1617,1617,18
|
|
20240530,105500,557192036,1617,1617,1617,1617,0
|
|
20240530,105400,557192036,1617,1617,1618,1617,8
|
|
20240530,105300,557179099,1617,1617,1617,1617,0
|
|
20240530,105200,557179099,1617,1617,1617,1617,469
|
|
20240530,105100,556420726,1617,1622,1622,1617,2603
|
|
20240530,105000,552200828,1622,1622,1622,1622,933
|
|
20240530,104900,550687502,1622,1622,1622,1622,0
|
|
20240530,104800,550687502,1622,1622,1622,1622,200
|
|
20240530,104700,550363102,1622,1623,1623,1622,1024
|
|
20240530,104600,548702150,1623,1623,1624,1623,12468
|
|
20240530,104500,528466580,1623,1625,1625,1623,438
|
|
20240530,104400,527755394,1625,1625,1625,1624,130
|
|
20240530,104300,527544184,1624,1624,1624,1624,8
|
|
20240530,104200,527531192,1622,1624,1624,1622,2217
|
|
20240530,104100,523933918,1622,1624,1624,1622,8
|
|
20240530,104000,523920930,1624,1622,1624,1622,701
|
|
20240530,103900,522783708,1622,1624,1624,1622,532
|
|
20240530,103800,521919800,1622,1623,1623,1622,262
|
|
20240530,103700,521494636,1622,1622,1622,1622,32
|
|
20240530,103600,521442732,1617,1617,1617,1617,1
|
|
20240530,103500,521441115,1623,1620,1623,1620,276
|
|
20240530,103400,520993821,1620,1620,1620,1620,200
|
|
20240530,103300,520669821,1620,1620,1620,1620,200
|
|
20240530,103200,520345821,1619,1615,1619,1615,1313
|
|
20240530,103100,518224854,1615,1616,1616,1615,2
|
|
20240530,103000,518221623,1614,1614,1614,1614,527
|
|
20240530,102900,517371045,1615,1618,1618,1615,400
|
|
20240530,102800,516725039,1618,1618,1618,1618,353
|
|
20240530,102700,516153885,1613,1616,1616,1613,2216
|
|
20240530,102600,512573644,1616,1616,1616,1616,0
|
|
20240530,102500,512573644,1616,1618,1618,1616,60
|
|
20240530,102400,512476629,1619,1615,1619,1615,4037
|
|
20240530,102300,505950756,1615,1611,1615,1611,178
|
|
20240530,102200,505663993,1611,1615,1615,1611,157
|
|
20240530,102100,505411005,1615,1615,1615,1615,176
|
|
20240530,102000,505126765,1615,1615,1615,1615,205
|
|
20240530,101900,504795690,1615,1615,1615,1615,0
|
|
20240530,101800,504795690,1615,1615,1615,1615,0
|
|
20240530,101700,504795690,1615,1615,1615,1615,248
|
|
20240530,101600,504395170,1615,1615,1615,1615,1
|
|
20240530,101500,504393555,1611,1614,1614,1611,300
|
|
20240530,101400,503910242,1616,1616,1616,1616,1158
|
|
20240530,101300,502038914,1616,1611,1616,1611,281
|
|
20240530,101200,501585903,1611,1611,1611,1611,10
|
|
20240530,101100,501569793,1616,1615,1616,1615,400
|
|
20240530,101000,500923493,1611,1611,1611,1611,1
|
|
20240530,100900,500921882,1610,1610,1610,1610,600
|
|
20240530,100800,499955882,1610,1614,1615,1610,903
|
|
20240530,100700,498500292,1614,1608,1614,1607,86607
|
|
20240530,100600,359071919,1608,1607,1608,1606,2015
|
|
20240530,100500,355833194,1606,1605,1606,1605,3542
|
|
20240530,100400,350148083,1605,1607,1607,1605,5431
|
|
20240530,100300,341426710,1607,1610,1610,1606,2529
|
|
20240530,100200,337362463,1610,1610,1610,1610,7
|
|
20240530,100100,337351193,1610,1612,1612,1608,2140
|
|
20240530,100000,333907052,1608,1612,1612,1608,2287
|
|
20240530,095900,330228126,1612,1611,1612,1611,334
|
|
20240530,095800,329690032,1611,1612,1612,1611,37
|
|
20240530,095700,329630410,1612,1614,1614,1609,215
|
|
20240530,095600,329284127,1614,1614,1614,1612,54
|
|
20240530,095500,329197014,1614,1614,1614,1613,580
|
|
20240530,095400,328260895,1614,1616,1617,1614,33
|
|
20240530,095300,328207566,1607,1608,1616,1607,2019
|
|
20240530,095200,324962384,1608,1612,1618,1608,3053
|
|
20240530,095100,320049084,1609,1609,1612,1609,120
|
|
20240530,095000,319855692,1612,1612,1612,1612,118
|
|
20240530,094900,319665476,1612,1609,1612,1608,2746
|
|
20240530,094800,315248423,1612,1610,1612,1610,10218
|
|
20240530,094700,298780133,1610,1611,1611,1610,60
|
|
20240530,094600,298683476,1606,1609,1610,1606,3786
|
|
20240530,094500,292598433,1607,1611,1611,1607,8413
|
|
20240530,094400,279060546,1611,1611,1611,1610,4703
|
|
20240530,094300,271488677,1611,1611,1612,1610,6385
|
|
20240530,094200,261205129,1612,1616,1616,1612,9480
|
|
20240530,094100,245911953,1616,1619,1619,1616,2316
|
|
20240530,094000,242167580,1619,1619,1619,1619,0
|
|
20240530,093900,242167580,1619,1620,1620,1619,5
|
|
20240530,093800,242159481,1618,1619,1619,1618,1800
|
|
20240530,093700,239246876,1619,1619,1621,1619,2539
|
|
20240530,093600,235133677,1619,1617,1619,1617,504
|
|
20240530,093500,234317924,1617,1614,1617,1614,51313
|
|
20240530,093400,151449319,1615,1615,1616,1615,2671
|
|
20240530,093300,147135644,1615,1616,1617,1615,635
|
|
20240530,093200,146109758,1616,1617,1617,1615,5001
|
|
20240530,093100,138028036,1618,1619,1619,1617,760
|
|
20240530,093000,136798807,1617,1618,1618,1617,723
|
|
20240530,092900,135629482,1619,1619,1619,1619,55
|
|
20240530,092800,135540437,1618,1619,1619,1618,33
|
|
20240530,092700,135487042,1618,1619,1619,1618,53
|
|
20240530,092600,135401284,1618,1619,1619,1618,244
|
|
20240530,092500,135006299,1619,1620,1620,1619,41
|
|
20240530,092400,134939915,1620,1620,1620,1620,20
|
|
20240530,092300,134907515,1621,1620,1625,1620,1007
|
|
20240530,092200,133271613,1620,1617,1620,1617,1310
|
|
20240530,092100,131151762,1617,1616,1617,1616,2226
|
|
20240530,092000,127554438,1615,1615,1615,1614,2419
|
|
20240530,091900,123648769,1615,1616,1616,1615,1534
|
|
20240530,091800,121171335,1616,1616,1616,1615,81
|
|
20240530,091700,121040489,1616,1616,1616,1615,639
|
|
20240530,091600,120008477,1615,1615,1616,1615,246
|
|
20240530,091500,119611186,1615,1617,1617,1615,2146
|
|
20240530,091400,116143194,1617,1617,1617,1616,3391
|
|
20240530,091300,110661112,1617,1619,1625,1616,16264
|
|
20240530,091200,84334778,1619,1620,1620,1619,2744
|
|
20240530,091100,79891942,1620,1620,1620,1620,299
|
|
20240530,091000,79407562,1619,1624,1624,1619,4384
|
|
20240530,090900,72304794,1624,1625,1625,1624,430
|
|
20240530,090800,71606470,1625,1625,1625,1625,2469
|
|
20240530,090700,67594345,1625,1628,1628,1625,858
|
|
20240530,090600,66197935,1625,1628,1628,1625,919
|
|
20240530,090500,64703904,1628,1624,1628,1619,5466
|
|
20240530,090400,55823851,1624,1628,1628,1618,9430
|
|
20240530,090300,40536521,1623,1635,1635,1622,13411
|
|
20240530,090200,18763055,1638,1637,1638,1637,60
|
|
20240530,090100,18664776,1640,1641,1641,1635,233
|
|
20240530,090000,18283584,1635,1625,1649,1625,11238
|