640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,193700,572686497,1044,1044,1044,1044,19252
|
|
20240530,193600,572686497,1044,1044,1044,1044,0
|
|
20240530,193500,572686497,1044,1044,1044,1044,0
|
|
20240530,193400,572686497,1044,1044,1044,1044,0
|
|
20240530,193300,572686497,1044,1044,1044,1044,0
|
|
20240530,193200,572686497,1044,1044,1044,1044,0
|
|
20240530,193100,572686497,1044,1044,1044,1044,0
|
|
20240530,193000,572686497,1044,1044,1044,1044,0
|
|
20240530,192900,572686497,1044,1044,1044,1044,0
|
|
20240530,192800,572686497,1044,1044,1044,1044,0
|
|
20240530,192700,572686497,1044,1044,1044,1044,0
|
|
20240530,192600,572686497,1044,1044,1044,1044,0
|
|
20240530,192500,572686497,1044,1044,1044,1044,0
|
|
20240530,192400,572686497,1044,1044,1044,1044,0
|
|
20240530,192300,572686497,1044,1044,1044,1044,0
|
|
20240530,192200,572686497,1044,1044,1044,1044,0
|
|
20240530,192100,572686497,1044,1044,1044,1044,0
|
|
20240530,192000,572686497,1044,1044,1044,1044,0
|
|
20240530,191900,572686497,1044,1044,1044,1044,0
|
|
20240530,191800,572686497,1044,1044,1044,1044,0
|
|
20240530,191700,572686497,1044,1044,1044,1044,0
|
|
20240530,191600,572686497,1044,1044,1044,1044,0
|
|
20240530,191500,572686497,1044,1044,1044,1044,0
|
|
20240530,191400,572686497,1044,1044,1044,1044,0
|
|
20240530,191300,572686497,1044,1044,1044,1044,0
|
|
20240530,191200,572686497,1044,1044,1044,1044,0
|
|
20240530,191100,572686497,1044,1044,1044,1044,0
|
|
20240530,191000,572686497,1044,1044,1044,1044,0
|
|
20240530,190900,572686497,1044,1044,1044,1044,0
|
|
20240530,190800,572686497,1044,1044,1044,1044,0
|
|
20240530,190700,572686497,1044,1044,1044,1044,19252
|
|
20240530,190600,572686497,1044,1044,1044,1044,0
|
|
20240530,190500,572686497,1044,1044,1044,1044,0
|
|
20240530,190400,572686497,1044,1044,1044,1044,0
|
|
20240530,190300,572686497,1044,1044,1044,1044,0
|
|
20240530,190200,572686497,1044,1044,1044,1044,0
|
|
20240530,190100,572686497,1044,1044,1044,1044,0
|
|
20240530,190000,572686497,1044,1044,1044,1044,0
|
|
20240530,185900,572686497,1044,1044,1044,1044,0
|
|
20240530,185800,572686497,1044,1044,1044,1044,0
|
|
20240530,185700,572686497,1044,1044,1044,1044,0
|
|
20240530,185600,572686497,1044,1044,1044,1044,0
|
|
20240530,185500,572686497,1044,1044,1044,1044,0
|
|
20240530,185400,572686497,1044,1044,1044,1044,0
|
|
20240530,185300,572686497,1044,1044,1044,1044,0
|
|
20240530,185200,572686497,1044,1044,1044,1044,0
|
|
20240530,185100,572686497,1044,1044,1044,1044,0
|
|
20240530,185000,572686497,1044,1044,1044,1044,0
|
|
20240530,184900,572686497,1044,1044,1044,1044,0
|
|
20240530,184800,572686497,1044,1044,1044,1044,0
|
|
20240530,184700,572686497,1044,1044,1044,1044,0
|
|
20240530,184600,572686497,1044,1044,1044,1044,0
|
|
20240530,184500,572686497,1044,1044,1044,1044,0
|
|
20240530,184400,572686497,1044,1044,1044,1044,0
|
|
20240530,184300,572686497,1044,1044,1044,1044,0
|
|
20240530,184200,572686497,1044,1044,1044,1044,0
|
|
20240530,184100,572686497,1044,1044,1044,1044,0
|
|
20240530,184000,572686497,1044,1044,1044,1044,0
|
|
20240530,183900,572686497,1044,1044,1044,1044,0
|
|
20240530,183800,572686497,1044,1044,1044,1044,0
|
|
20240530,183700,572686497,1044,1044,1044,1044,19252
|
|
20240530,183600,572686497,1044,1044,1044,1044,0
|
|
20240530,183500,572686497,1044,1044,1044,1044,0
|
|
20240530,183400,572686497,1044,1044,1044,1044,0
|
|
20240530,183300,572686497,1044,1044,1044,1044,0
|
|
20240530,183200,572686497,1044,1044,1044,1044,0
|
|
20240530,183100,572686497,1044,1044,1044,1044,0
|
|
20240530,183000,572686497,1044,1044,1044,1044,0
|
|
20240530,182900,572686497,1044,1044,1044,1044,0
|
|
20240530,182800,572686497,1044,1044,1044,1044,0
|
|
20240530,182700,572686497,1044,1044,1044,1044,0
|
|
20240530,182600,572686497,1044,1044,1044,1044,0
|
|
20240530,182500,572686497,1044,1044,1044,1044,0
|
|
20240530,182400,572686497,1044,1044,1044,1044,0
|
|
20240530,182300,572686497,1044,1044,1044,1044,0
|
|
20240530,182200,572686497,1044,1044,1044,1044,0
|
|
20240530,182100,572686497,1044,1044,1044,1044,0
|
|
20240530,182000,572686497,1044,1044,1044,1044,0
|
|
20240530,181900,572686497,1044,1044,1044,1044,0
|
|
20240530,181800,572686497,1044,1044,1044,1044,0
|
|
20240530,181700,572686497,1044,1044,1044,1044,0
|
|
20240530,181600,572686497,1044,1044,1044,1044,0
|
|
20240530,181500,572686497,1044,1044,1044,1044,0
|
|
20240530,181400,572686497,1044,1044,1044,1044,0
|
|
20240530,181300,572686497,1044,1044,1044,1044,0
|
|
20240530,181200,572686497,1044,1044,1044,1044,0
|
|
20240530,181100,572686497,1044,1044,1044,1044,0
|
|
20240530,181000,572686497,1044,1044,1044,1044,0
|
|
20240530,180900,572686497,1044,1044,1044,1044,0
|
|
20240530,180800,572686497,1044,1044,1044,1044,0
|
|
20240530,180700,572686497,1044,1044,1044,1044,19252
|
|
20240530,180600,572686497,1044,1044,1044,1044,0
|
|
20240530,180500,572686497,1044,1044,1044,1044,0
|
|
20240530,180400,572686497,1044,1044,1044,1044,0
|
|
20240530,180300,572686497,1044,1044,1044,1044,0
|
|
20240530,180200,572686497,1044,1044,1044,1044,0
|
|
20240530,180100,572686497,1044,1044,1044,1044,0
|
|
20240530,180000,572686497,1044,1044,1044,1044,0
|
|
20240530,175900,572686497,1044,1044,1044,1044,0
|
|
20240530,175800,572686497,1044,1044,1044,1044,0
|
|
20240530,175700,572686497,1044,1044,1044,1044,0
|
|
20240530,175600,572686497,1044,1044,1044,1044,0
|
|
20240530,175500,572686497,1044,1044,1044,1044,0
|
|
20240530,175400,572686497,1044,1044,1044,1044,0
|
|
20240530,175300,572686497,1044,1044,1044,1044,0
|
|
20240530,175200,572686497,1044,1044,1044,1044,0
|
|
20240530,175100,572686497,1044,1044,1044,1044,0
|
|
20240530,175000,572686497,1044,1044,1044,1044,0
|
|
20240530,174900,572686497,1044,1044,1044,1044,0
|
|
20240530,174800,572686497,1044,1044,1044,1044,0
|
|
20240530,174700,572686497,1044,1044,1044,1044,0
|
|
20240530,174600,572686497,1044,1044,1044,1044,0
|
|
20240530,174500,572686497,1044,1044,1044,1044,0
|
|
20240530,174400,572686497,1044,1044,1044,1044,0
|
|
20240530,174300,572686497,1044,1044,1044,1044,0
|
|
20240530,174200,572686497,1044,1044,1044,1044,0
|
|
20240530,174100,572686497,1044,1044,1044,1044,0
|
|
20240530,174000,572686497,1044,1044,1044,1044,0
|
|
20240530,173900,572686497,1044,1044,1044,1044,0
|
|
20240530,173800,572686497,1044,1044,1044,1044,0
|
|
20240530,173700,572686497,1044,1044,1044,1044,19252
|
|
20240530,173600,572686497,1044,1044,1044,1044,0
|
|
20240530,173500,572686497,1044,1044,1044,1044,0
|
|
20240530,173400,572686497,1044,1044,1044,1044,0
|
|
20240530,173300,572686497,1044,1044,1044,1044,0
|
|
20240530,173200,572686497,1044,1044,1044,1044,0
|
|
20240530,173100,572686497,1044,1044,1044,1044,0
|
|
20240530,173000,572686497,1044,1044,1044,1044,0
|
|
20240530,172900,572686497,1044,1044,1044,1044,0
|
|
20240530,172800,572686497,1044,1044,1044,1044,0
|
|
20240530,172700,572686497,1044,1044,1044,1044,0
|
|
20240530,172600,572686497,1044,1044,1044,1044,0
|
|
20240530,172500,572686497,1044,1044,1044,1044,0
|
|
20240530,172400,572686497,1044,1044,1044,1044,0
|
|
20240530,172300,572686497,1044,1044,1044,1044,0
|
|
20240530,172200,572686497,1044,1044,1044,1044,0
|
|
20240530,172100,572686497,1044,1044,1044,1044,0
|
|
20240530,172000,572686497,1044,1044,1044,1044,0
|
|
20240530,171900,572686497,1044,1044,1044,1044,0
|
|
20240530,171800,572686497,1044,1044,1044,1044,0
|
|
20240530,171700,572686497,1044,1044,1044,1044,0
|
|
20240530,171600,572686497,1044,1044,1044,1044,0
|
|
20240530,171500,572686497,1044,1044,1044,1044,0
|
|
20240530,171400,572686497,1044,1044,1044,1044,0
|
|
20240530,171300,572686497,1044,1044,1044,1044,0
|
|
20240530,171200,572686497,1044,1044,1044,1044,0
|
|
20240530,171100,572686497,1044,1044,1044,1044,0
|
|
20240530,171000,572686497,1044,1044,1044,1044,0
|
|
20240530,170900,572686497,1044,1044,1044,1044,0
|
|
20240530,170800,572686497,1044,1044,1044,1044,0
|
|
20240530,170700,572686497,1044,1044,1044,1044,19252
|
|
20240530,170600,572686497,1044,1044,1044,1044,0
|
|
20240530,170500,572686497,1044,1044,1044,1044,0
|
|
20240530,170400,572686497,1044,1044,1044,1044,0
|
|
20240530,170300,572686497,1044,1044,1044,1044,0
|
|
20240530,170200,572686497,1044,1044,1044,1044,0
|
|
20240530,170100,572686497,1044,1044,1044,1044,0
|
|
20240530,170000,572686497,1044,1044,1044,1044,0
|
|
20240530,165900,572686497,1044,1044,1044,1044,0
|
|
20240530,165800,572686497,1044,1044,1044,1044,0
|
|
20240530,165700,572686497,1044,1044,1044,1044,0
|
|
20240530,165600,572686497,1044,1044,1044,1044,0
|
|
20240530,165500,572686497,1044,1044,1044,1044,0
|
|
20240530,165400,572686497,1044,1044,1044,1044,0
|
|
20240530,165300,572686497,1044,1044,1044,1044,0
|
|
20240530,165200,572686497,1044,1044,1044,1044,0
|
|
20240530,165100,572686497,1044,1044,1044,1044,0
|
|
20240530,165000,572686497,1044,1044,1044,1044,0
|
|
20240530,164900,572686497,1044,1044,1044,1044,0
|
|
20240530,164800,572686497,1044,1044,1044,1044,0
|
|
20240530,164700,572686497,1044,1044,1044,1044,0
|
|
20240530,164600,572686497,1044,1044,1044,1044,0
|
|
20240530,164500,572686497,1044,1044,1044,1044,0
|
|
20240530,164400,572686497,1044,1044,1044,1044,0
|
|
20240530,164300,572686497,1044,1044,1044,1044,0
|
|
20240530,164200,572686497,1044,1044,1044,1044,0
|
|
20240530,164100,572686497,1044,1044,1044,1044,0
|
|
20240530,164000,572686497,1044,1044,1044,1044,0
|
|
20240530,163900,572686497,1044,1044,1044,1044,0
|
|
20240530,163800,572686497,1044,1044,1044,1044,0
|
|
20240530,163700,572686497,1044,1044,1044,1044,19252
|
|
20240530,163600,572686497,1044,1044,1044,1044,0
|
|
20240530,163500,572686497,1044,1044,1044,1044,0
|
|
20240530,163400,572686497,1044,1044,1044,1044,0
|
|
20240530,163300,572686497,1044,1044,1044,1044,0
|
|
20240530,163200,572686497,1044,1044,1044,1044,0
|
|
20240530,163100,572686497,1044,1044,1044,1044,0
|
|
20240530,163000,572686497,1044,1044,1044,1044,0
|
|
20240530,162900,572686497,1044,1044,1044,1044,0
|
|
20240530,162800,572686497,1044,1044,1044,1044,0
|
|
20240530,162700,572686497,1044,1044,1044,1044,0
|
|
20240530,162600,572686497,1044,1044,1044,1044,0
|
|
20240530,162500,572686497,1044,1044,1044,1044,0
|
|
20240530,162400,572686497,1044,1044,1044,1044,0
|
|
20240530,162300,572686497,1044,1044,1044,1044,0
|
|
20240530,162200,572686497,1044,1044,1044,1044,0
|
|
20240530,162100,572686497,1044,1044,1044,1044,0
|
|
20240530,162000,572686497,1044,1044,1044,1044,0
|
|
20240530,161900,572686497,1044,1044,1044,1044,0
|
|
20240530,161800,572686497,1044,1044,1044,1044,0
|
|
20240530,161700,572686497,1044,1044,1044,1044,0
|
|
20240530,161600,572686497,1044,1044,1044,1044,0
|
|
20240530,161500,572686497,1044,1044,1044,1044,0
|
|
20240530,161400,572686497,1044,1044,1044,1044,0
|
|
20240530,161300,572686497,1044,1044,1044,1044,0
|
|
20240530,161200,572686497,1044,1044,1044,1044,0
|
|
20240530,161100,572686497,1044,1044,1044,1044,0
|
|
20240530,161000,572686497,1044,1044,1044,1044,0
|
|
20240530,160900,572686497,1044,1044,1044,1044,0
|
|
20240530,160800,572686497,1044,1044,1044,1044,0
|
|
20240530,160700,572686497,1044,1044,1044,1044,19252
|
|
20240530,160600,572686497,1044,1044,1044,1044,0
|
|
20240530,160500,572686497,1044,1044,1044,1044,0
|
|
20240530,160400,572686497,1044,1044,1044,1044,0
|
|
20240530,160300,572686497,1044,1044,1044,1044,0
|
|
20240530,160200,572686497,1044,1044,1044,1044,0
|
|
20240530,160100,572686497,1044,1044,1044,1044,0
|
|
20240530,160000,572686497,1044,1044,1044,1044,0
|
|
20240530,155900,572686497,1044,1044,1044,1044,0
|
|
20240530,155800,572686497,1044,1044,1044,1044,0
|
|
20240530,155700,572686497,1044,1044,1044,1044,0
|
|
20240530,155600,572686497,1044,1044,1044,1044,0
|
|
20240530,155500,572686497,1044,1044,1044,1044,0
|
|
20240530,155400,572686497,1044,1044,1044,1044,0
|
|
20240530,155300,572686497,1044,1044,1044,1044,0
|
|
20240530,155200,572686497,1044,1044,1044,1044,0
|
|
20240530,155100,572686497,1044,1044,1044,1044,0
|
|
20240530,155000,572686497,1044,1044,1044,1044,0
|
|
20240530,154900,572686497,1044,1044,1044,1044,0
|
|
20240530,154800,572686497,1044,1044,1044,1044,0
|
|
20240530,154700,572686497,1044,1044,1044,1044,0
|
|
20240530,154600,572686497,1044,1044,1044,1044,0
|
|
20240530,154500,572686497,1044,1044,1044,1044,0
|
|
20240530,154400,572686497,1044,1044,1044,1044,0
|
|
20240530,154300,572686497,1044,1044,1044,1044,0
|
|
20240530,154200,572686497,1044,1044,1044,1044,0
|
|
20240530,154100,572686497,1044,1044,1044,1044,0
|
|
20240530,154000,572686497,1044,1044,1044,1044,0
|
|
20240530,153900,572686497,1044,1044,1044,1044,0
|
|
20240530,153800,572686497,1044,1044,1044,1044,0
|
|
20240530,153700,572686497,1044,1044,1044,1044,19252
|
|
20240530,153600,572686497,1044,1044,1044,1044,0
|
|
20240530,153500,572686497,1044,1044,1044,1044,0
|
|
20240530,153400,572686497,1044,1044,1044,1044,0
|
|
20240530,153300,572686497,1044,1044,1044,1044,0
|
|
20240530,153200,572686497,1044,1044,1044,1044,0
|
|
20240530,153100,572686497,1044,1044,1044,1044,0
|
|
20240530,153000,572686497,1044,1044,1044,1044,19252
|
|
20240530,152900,552587409,1052,1052,1052,1052,0
|
|
20240530,152800,552587409,1052,1052,1052,1052,0
|
|
20240530,152700,552587409,1052,1052,1052,1052,0
|
|
20240530,152600,552587409,1052,1052,1052,1052,0
|
|
20240530,152500,552587409,1052,1052,1052,1052,0
|
|
20240530,152400,552587409,1052,1052,1052,1052,0
|
|
20240530,152300,552587409,1052,1052,1052,1052,0
|
|
20240530,152200,552587409,1052,1052,1052,1052,0
|
|
20240530,152100,552587409,1052,1052,1052,1052,0
|
|
20240530,152000,552587409,1052,1052,1052,1052,0
|
|
20240530,151900,552587409,1052,1052,1052,1052,627
|
|
20240530,151800,551927805,1052,1053,1053,1052,400
|
|
20240530,151700,551506705,1053,1053,1053,1053,0
|
|
20240530,151600,551506705,1053,1053,1053,1053,5
|
|
20240530,151500,551501440,1047,1047,1047,1047,0
|
|
20240530,151400,551501440,1047,1047,1047,1047,0
|
|
20240530,151300,551501440,1047,1047,1047,1047,0
|
|
20240530,151200,551501440,1047,1048,1048,1047,1640
|
|
20240530,151100,549784020,1048,1047,1048,1047,800
|
|
20240530,151000,548946120,1047,1047,1047,1047,9
|
|
20240530,150900,548936697,1047,1047,1047,1047,0
|
|
20240530,150800,548936697,1047,1047,1047,1047,0
|
|
20240530,150700,548936697,1047,1050,1050,1047,2000
|
|
20240530,150600,546841148,1049,1053,1053,1049,101
|
|
20240530,150500,546735195,1055,1055,1055,1055,0
|
|
20240530,150400,546735195,1055,1055,1055,1055,184
|
|
20240530,150300,546541075,1055,1055,1055,1055,1
|
|
20240530,150200,546540020,1055,1055,1055,1055,45
|
|
20240530,150100,546492545,1055,1055,1055,1055,11
|
|
20240530,150000,546480940,1055,1051,1055,1050,3178
|
|
20240530,145900,543143043,1055,1055,1055,1055,5
|
|
20240530,145800,543137768,1056,1056,1056,1056,1
|
|
20240530,145700,543136712,1051,1051,1051,1051,250
|
|
20240530,145600,542873962,1051,1051,1051,1051,1096
|
|
20240530,145500,541722066,1057,1057,1057,1057,0
|
|
20240530,145400,541722066,1057,1048,1057,1047,1400
|
|
20240530,145300,540254266,1046,1057,1057,1046,9558
|
|
20240530,145200,530213194,1057,1056,1057,1056,601
|
|
20240530,145100,529578537,1056,1055,1056,1055,863
|
|
20240530,145000,528667308,1054,1054,1054,1054,1879
|
|
20240530,144900,526686842,1053,1054,1054,1053,124
|
|
20240530,144800,526556149,1055,1055,1055,1055,1
|
|
20240530,144700,526555094,1056,1056,1056,1056,21
|
|
20240530,144600,526532918,1056,1056,1056,1056,42
|
|
20240530,144500,526488566,1056,1056,1056,1056,2
|
|
20240530,144400,526486454,1052,1054,1054,1052,500
|
|
20240530,144300,525960276,1054,1053,1054,1053,2194
|
|
20240530,144200,523649993,1052,1052,1052,1052,21
|
|
20240530,144100,523627901,1053,1053,1053,1053,124
|
|
20240530,144000,523497329,1052,1053,1053,1052,1473
|
|
20240530,143900,521947503,1053,1053,1053,1053,103
|
|
20240530,143800,521839044,1053,1053,1053,1053,1895
|
|
20240530,143700,519843609,1053,1053,1053,1053,0
|
|
20240530,143600,519843609,1053,1054,1054,1053,50
|
|
20240530,143500,519790944,1053,1053,1053,1053,0
|
|
20240530,143400,519790944,1053,1053,1053,1053,0
|
|
20240530,143300,519790944,1053,1053,1053,1053,0
|
|
20240530,143200,519790944,1053,1053,1053,1053,0
|
|
20240530,143100,519790944,1053,1053,1053,1053,0
|
|
20240530,143000,519790944,1053,1053,1053,1053,387
|
|
20240530,142900,519383433,1054,1054,1054,1054,6
|
|
20240530,142800,519377109,1054,1054,1054,1054,632
|
|
20240530,142700,518710981,1054,1054,1054,1054,50
|
|
20240530,142600,518658281,1056,1056,1056,1056,0
|
|
20240530,142500,518658281,1056,1056,1056,1054,2199
|
|
20240530,142400,516336331,1057,1058,1058,1057,1171
|
|
20240530,142300,515097819,1058,1058,1058,1058,0
|
|
20240530,142200,515097819,1058,1058,1058,1058,78
|
|
20240530,142100,515015295,1058,1058,1058,1058,10
|
|
20240530,142000,515004715,1058,1058,1058,1058,40
|
|
20240530,141900,514962395,1057,1057,1057,1057,117
|
|
20240530,141800,514838726,1057,1055,1057,1055,1223
|
|
20240530,141700,513546840,1055,1055,1055,1055,30
|
|
20240530,141600,513515190,1054,1054,1054,1054,402
|
|
20240530,141500,513091482,1054,1054,1054,1054,50
|
|
20240530,141400,513038782,1054,1053,1054,1053,1000
|
|
20240530,141300,511984783,1052,1053,1053,1052,350
|
|
20240530,141200,511616582,1052,1052,1052,1052,0
|
|
20240530,141100,511616582,1052,1052,1052,1052,0
|
|
20240530,141000,511616582,1052,1052,1052,1052,30
|
|
20240530,140900,511585022,1056,1056,1056,1056,0
|
|
20240530,140800,511585022,1056,1056,1056,1056,0
|
|
20240530,140700,511585022,1056,1052,1056,1052,225
|
|
20240530,140600,511348242,1052,1054,1054,1052,300
|
|
20240530,140500,511032338,1052,1052,1052,1052,90
|
|
20240530,140400,510937658,1056,1056,1056,1056,220
|
|
20240530,140300,510705338,1052,1052,1052,1052,0
|
|
20240530,140200,510705338,1052,1052,1052,1052,0
|
|
20240530,140100,510705338,1052,1052,1052,1052,201
|
|
20240530,140000,510493886,1057,1057,1057,1057,0
|
|
20240530,135900,510493886,1057,1057,1057,1057,100
|
|
20240530,135800,510388186,1055,1056,1057,1055,1450
|
|
20240530,135700,508856834,1055,1054,1055,1054,500
|
|
20240530,135600,508329534,1050,1050,1050,1050,2
|
|
20240530,135500,508327434,1054,1054,1054,1054,0
|
|
20240530,135400,508327434,1054,1054,1054,1054,0
|
|
20240530,135300,508327434,1054,1054,1054,1054,18
|
|
20240530,135200,508308462,1046,1046,1046,1046,0
|
|
20240530,135100,508308462,1046,1046,1046,1046,0
|
|
20240530,135000,508308462,1046,1048,1048,1046,5670
|
|
20240530,134900,502372299,1048,1049,1049,1048,1015
|
|
20240530,134800,501308479,1048,1048,1048,1048,0
|
|
20240530,134700,501308479,1048,1052,1052,1048,477
|
|
20240530,134600,500808118,1054,1054,1054,1054,0
|
|
20240530,134500,500808118,1054,1056,1056,1054,4
|
|
20240530,134400,500803897,1056,1056,1056,1056,0
|
|
20240530,134300,500803897,1056,1056,1056,1056,12
|
|
20240530,134200,500791225,1056,1056,1056,1056,12
|
|
20240530,134100,500778553,1057,1055,1057,1055,501
|
|
20240530,134000,500249996,1055,1055,1055,1055,2
|
|
20240530,133900,500247886,1055,1055,1055,1055,100
|
|
20240530,133800,500142386,1055,1055,1055,1055,52
|
|
20240530,133700,500087526,1058,1058,1058,1058,0
|
|
20240530,133600,500087526,1058,1058,1058,1058,50
|
|
20240530,133500,500034626,1058,1058,1058,1058,50
|
|
20240530,133400,499981726,1059,1059,1059,1059,0
|
|
20240530,133300,499981726,1059,1059,1059,1059,3
|
|
20240530,133200,499978549,1060,1053,1060,1053,506
|
|
20240530,133100,499442795,1049,1049,1049,1049,165
|
|
20240530,133000,499269710,1049,1049,1049,1049,50
|
|
20240530,132900,499217260,1049,1049,1049,1049,0
|
|
20240530,132800,499217260,1049,1049,1049,1049,3
|
|
20240530,132700,499214113,1048,1048,1048,1048,0
|
|
20240530,132600,499214113,1048,1048,1048,1048,0
|
|
20240530,132500,499214113,1048,1048,1048,1048,0
|
|
20240530,132400,499214113,1048,1048,1048,1048,170
|
|
20240530,132300,499035953,1055,1055,1055,1055,0
|
|
20240530,132200,499035953,1055,1054,1055,1048,5314
|
|
20240530,132100,493451485,1055,1058,1058,1055,174
|
|
20240530,132000,493267819,1058,1058,1058,1058,35
|
|
20240530,131900,493230789,1058,1059,1059,1055,111
|
|
20240530,131800,493113566,1059,1059,1060,1059,504
|
|
20240530,131700,492579329,1060,1060,1060,1060,0
|
|
20240530,131600,492579329,1060,1056,1060,1056,2721
|
|
20240530,131500,489697009,1055,1055,1055,1055,102
|
|
20240530,131400,489589399,1055,1055,1055,1055,225
|
|
20240530,131300,489352024,1054,1052,1054,1052,735
|
|
20240530,131200,488577677,1052,1051,1052,1051,498
|
|
20240530,131100,488054082,1050,1050,1050,1050,0
|
|
20240530,131000,488054082,1050,1050,1050,1050,50
|
|
20240530,130900,488001582,1050,1050,1050,1050,0
|
|
20240530,130800,488001582,1050,1050,1050,1050,573
|
|
20240530,130700,487399932,1050,1048,1050,1048,1400
|
|
20240530,130600,485930152,1050,1050,1050,1050,0
|
|
20240530,130500,485930152,1050,1050,1050,1050,147
|
|
20240530,130400,485775802,1050,1050,1050,1050,11
|
|
20240530,130300,485764252,1050,1050,1050,1050,185
|
|
20240530,130200,485570002,1050,1049,1050,1049,780
|
|
20240530,130100,484751681,1049,1049,1050,1049,536
|
|
20240530,130000,484189414,1050,1050,1050,1050,180
|
|
20240530,125900,484000414,1050,1050,1050,1050,105
|
|
20240530,125800,483890164,1050,1050,1050,1050,1061
|
|
20240530,125700,482776114,1050,1050,1050,1050,48
|
|
20240530,125600,482725714,1050,1050,1050,1050,2134
|
|
20240530,125500,480485014,1050,1050,1050,1050,445
|
|
20240530,125400,480017764,1049,1050,1050,1049,915
|
|
20240530,125300,479057757,1050,1050,1050,1050,50
|
|
20240530,125200,479005257,1050,1050,1050,1050,51
|
|
20240530,125100,478951707,1049,1049,1049,1049,0
|
|
20240530,125000,478951707,1049,1049,1049,1049,897
|
|
20240530,124900,478010754,1048,1048,1048,1048,312
|
|
20240530,124800,477683778,1048,1048,1048,1048,0
|
|
20240530,124700,477683778,1048,1048,1048,1048,0
|
|
20240530,124600,477683778,1048,1048,1048,1048,4
|
|
20240530,124500,477679586,1048,1047,1048,1047,685
|
|
20240530,124400,476961707,1049,1049,1049,1049,12
|
|
20240530,124300,476949119,1049,1049,1049,1049,31
|
|
20240530,124200,476916600,1049,1047,1049,1047,81
|
|
20240530,124100,476831789,1047,1047,1047,1047,0
|
|
20240530,124000,476831789,1047,1047,1047,1047,0
|
|
20240530,123900,476831789,1047,1048,1048,1047,2462
|
|
20240530,123800,474252776,1048,1048,1048,1048,0
|
|
20240530,123700,474252776,1048,1049,1049,1048,2630
|
|
20240530,123600,471496532,1050,1050,1050,1050,1
|
|
20240530,123500,471495482,1049,1050,1050,1049,359
|
|
20240530,123400,471118836,1050,1050,1050,1050,0
|
|
20240530,123300,471118836,1050,1050,1050,1050,244
|
|
20240530,123200,470862636,1050,1050,1050,1050,10
|
|
20240530,123100,470852136,1050,1050,1050,1050,17
|
|
20240530,123000,470834286,1050,1050,1050,1050,1002
|
|
20240530,122900,469782186,1050,1048,1050,1048,101
|
|
20240530,122800,469676336,1050,1049,1050,1049,5001
|
|
20240530,122700,464425287,1050,1049,1050,1049,211
|
|
20240530,122600,464203938,1049,1048,1049,1048,1115
|
|
20240530,122500,463035417,1048,1049,1049,1048,1603
|
|
20240530,122400,461355472,1048,1048,1048,1048,0
|
|
20240530,122300,461355472,1048,1048,1048,1048,46
|
|
20240530,122200,461307264,1047,1048,1048,1047,300
|
|
20240530,122100,460993143,1050,1049,1050,1049,2200
|
|
20240530,122000,458683242,1047,1047,1047,1047,0
|
|
20240530,121900,458683242,1047,1050,1050,1047,510
|
|
20240530,121800,458148504,1050,1050,1050,1050,0
|
|
20240530,121700,458148504,1050,1050,1050,1050,0
|
|
20240530,121600,458148504,1050,1050,1050,1050,108
|
|
20240530,121500,458035104,1050,1048,1050,1048,184
|
|
20240530,121400,457842242,1048,1048,1048,1048,392
|
|
20240530,121300,457431426,1048,1048,1048,1048,220
|
|
20240530,121200,457200866,1048,1048,1048,1048,762
|
|
20240530,121100,456402290,1048,1048,1048,1048,0
|
|
20240530,121000,456402290,1048,1050,1050,1048,2020
|
|
20240530,120900,454283141,1050,1050,1050,1050,1100
|
|
20240530,120800,453128141,1050,1050,1050,1050,9
|
|
20240530,120700,453118691,1049,1049,1049,1048,1499
|
|
20240530,120600,451546241,1049,1048,1050,1048,325
|
|
20240530,120500,451205195,1050,1046,1050,1046,21379
|
|
20240530,120400,428761425,1046,1046,1046,1046,884
|
|
20240530,120300,427836761,1046,1046,1046,1046,10
|
|
20240530,120200,427826301,1046,1046,1046,1046,112
|
|
20240530,120100,427709149,1046,1046,1046,1046,0
|
|
20240530,120000,427709149,1046,1047,1047,1046,687
|
|
20240530,115900,426990546,1046,1046,1046,1046,2
|
|
20240530,115800,426988454,1046,1047,1047,1046,592
|
|
20240530,115700,426369172,1047,1047,1047,1047,5
|
|
20240530,115600,426363937,1047,1048,1048,1047,2458
|
|
20240530,115500,423789911,1050,1050,1050,1050,194
|
|
20240530,115400,423586211,1048,1048,1048,1048,216
|
|
20240530,115300,423359843,1048,1049,1049,1048,1093
|
|
20240530,115200,422213744,1050,1050,1050,1050,3637
|
|
20240530,115100,418394894,1050,1051,1051,1050,2373
|
|
20240530,115000,415901061,1054,1053,1054,1053,38
|
|
20240530,114900,415861044,1048,1048,1048,1048,0
|
|
20240530,114800,415861044,1048,1047,1048,1047,10
|
|
20240530,114700,415850569,1047,1047,1047,1047,6
|
|
20240530,114600,415844287,1047,1049,1049,1047,3795
|
|
20240530,114500,411866988,1050,1050,1050,1050,2230
|
|
20240530,114400,409525488,1056,1052,1056,1050,413
|
|
20240530,114300,409089486,1050,1050,1050,1050,0
|
|
20240530,114200,409089486,1050,1056,1056,1050,17
|
|
20240530,114100,409071625,1056,1055,1056,1055,475
|
|
20240530,114000,408570066,1055,1055,1055,1055,602
|
|
20240530,113900,407934956,1056,1056,1056,1056,1115
|
|
20240530,113800,406757516,1056,1050,1056,1050,3451
|
|
20240530,113700,403133666,1056,1056,1056,1056,0
|
|
20240530,113600,403133666,1056,1056,1056,1056,21
|
|
20240530,113500,403111490,1049,1048,1049,1048,1051
|
|
20240530,113400,402009991,1048,1052,1052,1048,5000
|
|
20240530,113300,396767145,1055,1055,1055,1055,106
|
|
20240530,113200,396655315,1058,1058,1058,1058,151
|
|
20240530,113100,396495557,1050,1050,1050,1050,1
|
|
20240530,113000,396494507,1050,1050,1050,1050,201
|
|
20240530,112900,396283457,1051,1050,1055,1050,1403
|
|
20240530,112800,394810300,1050,1052,1059,1050,6249
|
|
20240530,112700,388240843,1059,1052,1059,1052,2
|
|
20240530,112600,388238732,1052,1052,1052,1052,106
|
|
20240530,112500,388127220,1052,1056,1060,1052,2325
|
|
20240530,112400,385675596,1060,1060,1060,1060,1
|
|
20240530,112300,385674536,1056,1057,1057,1056,2007
|
|
20240530,112200,383554336,1057,1057,1057,1057,0
|
|
20240530,112100,383554336,1057,1057,1057,1057,2
|
|
20240530,112000,383552222,1057,1057,1057,1057,37
|
|
20240530,111900,383513113,1061,1061,1061,1061,300
|
|
20240530,111800,383194813,1060,1060,1060,1060,963
|
|
20240530,111700,382174033,1060,1059,1060,1058,1129
|
|
20240530,111600,380979467,1059,1060,1060,1059,2774
|
|
20240530,111500,378041262,1061,1061,1061,1061,0
|
|
20240530,111400,378041262,1061,1061,1061,1061,47
|
|
20240530,111300,377991395,1061,1060,1061,1060,54
|
|
20240530,111200,377934145,1060,1060,1061,1060,2994
|
|
20240530,111100,374760483,1061,1061,1061,1061,100
|
|
20240530,111000,374654383,1061,1061,1061,1061,500
|
|
20240530,110900,374123883,1061,1063,1063,1061,727
|
|
20240530,110800,373351296,1063,1063,1063,1063,1
|
|
20240530,110700,373350233,1061,1062,1062,1061,2759
|
|
20240530,110600,370420956,1061,1062,1062,1061,277
|
|
20240530,110500,370126786,1062,1062,1062,1062,350
|
|
20240530,110400,369755086,1063,1063,1063,1063,1100
|
|
20240530,110300,368585786,1063,1064,1064,1063,724
|
|
20240530,110200,367816169,1064,1063,1064,1063,3500
|
|
20240530,110100,364093175,1063,1063,1063,1063,9
|
|
20240530,110000,364083608,1064,1064,1064,1064,47
|
|
20240530,105900,364033600,1062,1062,1062,1062,0
|
|
20240530,105800,364033600,1062,1066,1066,1061,646
|
|
20240530,105700,363347498,1061,1065,1065,1061,6193
|
|
20240530,105600,356775953,1061,1061,1061,1061,213
|
|
20240530,105500,356549960,1063,1067,1067,1063,577
|
|
20240530,105400,355936301,1061,1061,1062,1061,1056
|
|
20240530,105300,354815575,1060,1065,1065,1060,1660
|
|
20240530,105200,353048305,1065,1065,1065,1065,592
|
|
20240530,105100,352417825,1065,1070,1072,1035,62741
|
|
20240530,105000,285966390,1068,1070,1070,1068,6455
|
|
20240530,104900,279070450,1068,1069,1069,1068,1130
|
|
20240530,104800,277862544,1072,1073,1073,1072,1791
|
|
20240530,104700,275942492,1073,1073,1073,1073,40
|
|
20240530,104600,275899572,1072,1072,1072,1072,499
|
|
20240530,104500,275364644,1072,1069,1072,1068,7001
|
|
20240530,104400,267882318,1069,1070,1070,1069,317
|
|
20240530,104300,267543438,1069,1069,1069,1069,0
|
|
20240530,104200,267543438,1069,1069,1069,1069,0
|
|
20240530,104100,267543438,1069,1074,1074,1069,6064
|
|
20240530,104000,261056456,1073,1073,1073,1073,0
|
|
20240530,103900,261056456,1073,1073,1073,1073,0
|
|
20240530,103800,261056456,1073,1072,1073,1072,3144
|
|
20240530,103700,257685128,1072,1073,1073,1072,98
|
|
20240530,103600,257580013,1073,1073,1073,1073,39
|
|
20240530,103500,257538166,1073,1073,1073,1073,0
|
|
20240530,103400,257538166,1073,1073,1073,1073,11
|
|
20240530,103300,257526363,1073,1073,1073,1073,53
|
|
20240530,103200,257469494,1072,1072,1073,1072,269
|
|
20240530,103100,257180874,1072,1072,1072,1072,0
|
|
20240530,103000,257180874,1072,1071,1073,1071,30
|
|
20240530,102900,257148738,1070,1070,1070,1070,7
|
|
20240530,102800,257141248,1073,1073,1073,1073,1
|
|
20240530,102700,257140175,1073,1075,1075,1073,111
|
|
20240530,102600,257021068,1073,1072,1073,1072,448
|
|
20240530,102500,256540712,1072,1069,1072,1068,430
|
|
20240530,102400,256081394,1068,1072,1072,1068,1216
|
|
20240530,102300,254782702,1068,1068,1068,1068,0
|
|
20240530,102200,254782702,1068,1068,1068,1068,11
|
|
20240530,102100,254770954,1072,1070,1072,1068,4922
|
|
20240530,102000,249510158,1070,1070,1070,1070,1
|
|
20240530,101900,249509088,1072,1072,1072,1072,1
|
|
20240530,101800,249508016,1069,1071,1072,1069,1360
|
|
20240530,101700,248051473,1067,1072,1072,1067,1300
|
|
20240530,101600,246662442,1070,1070,1070,1070,600
|
|
20240530,101500,246020442,1070,1071,1071,1070,211
|
|
20240530,101400,245794471,1071,1070,1071,1070,686
|
|
20240530,101300,245060249,1070,1070,1072,1067,2851
|
|
20240530,101200,242014220,1069,1072,1072,1069,603
|
|
20240530,101100,241368983,1070,1073,1073,1070,33541
|
|
20240530,101000,205468104,1072,1072,1072,1072,0
|
|
20240530,100900,205468104,1072,1076,1076,1072,31
|
|
20240530,100800,205434868,1072,1072,1072,1071,2983
|
|
20240530,100700,202238075,1072,1071,1072,1071,1939
|
|
20240530,100600,200161402,1072,1072,1072,1072,3963
|
|
20240530,100500,195913066,1072,1073,1073,1072,4295
|
|
20240530,100400,191308614,1073,1073,1073,1073,1
|
|
20240530,100300,191307541,1073,1073,1073,1073,5
|
|
20240530,100200,191302176,1072,1075,1075,1072,223
|
|
20240530,100100,191062503,1076,1076,1076,1076,405
|
|
20240530,100000,190626723,1078,1079,1079,1072,2501
|
|
20240530,095900,187945620,1076,1076,1076,1076,1594
|
|
20240530,095800,186230476,1076,1076,1079,1076,5134
|
|
20240530,095700,180706259,1076,1076,1076,1076,19
|
|
20240530,095600,180685815,1072,1073,1073,1072,882
|
|
20240530,095500,179739632,1075,1076,1076,1075,8
|
|
20240530,095400,179731029,1076,1076,1076,1074,2117
|
|
20240530,095300,177457362,1076,1076,1076,1076,2
|
|
20240530,095200,177455210,1074,1074,1074,1074,968
|
|
20240530,095100,176415578,1074,1076,1076,1074,1058
|
|
20240530,095000,175279284,1074,1073,1074,1072,101
|
|
20240530,094900,175170921,1076,1076,1076,1076,231
|
|
20240530,094800,174922365,1076,1072,1076,1071,1732
|
|
20240530,094700,173066418,1079,1079,1079,1079,2050
|
|
20240530,094600,170854468,1079,1074,1079,1074,1034
|
|
20240530,094500,169742014,1071,1074,1074,1071,222
|
|
20240530,094400,169504243,1071,1072,1072,1071,13345
|
|
20240530,094300,155199021,1072,1073,1073,1072,5415
|
|
20240530,094200,149388926,1072,1072,1072,1072,598
|
|
20240530,094100,148747870,1072,1073,1073,1072,1829
|
|
20240530,094000,146787148,1073,1073,1074,1073,11899
|
|
20240530,093900,134019486,1073,1074,1074,1073,1980
|
|
20240530,093800,131894896,1074,1075,1075,1074,3633
|
|
20240530,093700,127992266,1076,1075,1076,1075,266
|
|
20240530,093600,127706150,1075,1076,1076,1075,204
|
|
20240530,093500,127486792,1075,1075,1075,1075,15
|
|
20240530,093400,127470667,1075,1080,1080,1075,221
|
|
20240530,093300,127232402,1080,1080,1080,1080,928
|
|
20240530,093200,126230162,1080,1080,1080,1080,10
|
|
20240530,093100,126219362,1075,1077,1080,1075,1827
|
|
20240530,093000,124249591,1077,1075,1077,1075,870
|
|
20240530,092900,123314321,1074,1075,1075,1074,7373
|
|
20240530,092800,115394605,1075,1079,1079,1075,5500
|
|
20240530,092700,109474481,1080,1080,1080,1080,21
|
|
20240530,092600,109451801,1080,1080,1080,1080,2076
|
|
20240530,092500,107209721,1080,1079,1080,1079,9
|
|
20240530,092400,107200008,1078,1080,1080,1078,9381
|
|
20240530,092300,97080100,1080,1083,1083,1080,13632
|
|
20240530,092200,82335062,1082,1085,1085,1082,3366
|
|
20240530,092100,78688768,1085,1086,1086,1085,1266
|
|
20240530,092000,77314046,1086,1089,1089,1086,6
|
|
20240530,091900,77307515,1089,1089,1089,1089,21
|
|
20240530,091800,77284646,1089,1089,1089,1089,1004
|
|
20240530,091700,76191290,1089,1085,1089,1085,448
|
|
20240530,091600,75705070,1085,1089,1089,1085,2079
|
|
20240530,091500,73447711,1089,1089,1089,1086,2319
|
|
20240530,091400,70922585,1086,1086,1086,1086,32
|
|
20240530,091300,70887833,1086,1086,1089,1086,1661
|
|
20240530,091200,69080987,1085,1090,1090,1085,3032
|
|
20240530,091100,65791107,1090,1090,1090,1090,0
|
|
20240530,091000,65791107,1090,1090,1090,1089,132
|
|
20240530,090900,65647228,1090,1084,1090,1084,2255
|
|
20240530,090800,63200573,1080,1085,1085,1080,206
|
|
20240530,090700,62977588,1085,1080,1085,1078,6120
|
|
20240530,090600,56367553,1080,1083,1083,1078,8238
|
|
20240530,090500,47470998,1085,1096,1096,1080,11353
|
|
20240530,090400,35157922,1096,1090,1096,1090,2630
|
|
20240530,090300,32291210,1090,1090,1092,1090,6296
|
|
20240530,090200,25427177,1090,1097,1098,1090,2623
|
|
20240530,090100,22556998,1098,1101,1102,1098,16849
|
|
20240530,090000,4022845,1102,1104,1104,1102,3613
|