643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,194000,2004659405,4805,4805,4805,4805,7296
|
|
20240527,193900,2004659405,4805,4805,4805,4805,0
|
|
20240527,193800,2004659405,4805,4805,4805,4805,0
|
|
20240527,193700,2004659405,4805,4805,4805,4805,0
|
|
20240527,193600,2004659405,4805,4805,4805,4805,0
|
|
20240527,193500,2004659405,4805,4805,4805,4805,0
|
|
20240527,193400,2004659405,4805,4805,4805,4805,0
|
|
20240527,193300,2004659405,4805,4805,4805,4805,0
|
|
20240527,193200,2004659405,4805,4805,4805,4805,0
|
|
20240527,193100,2004659405,4805,4805,4805,4805,0
|
|
20240527,193000,2004659405,4805,4805,4805,4805,0
|
|
20240527,192900,2004659405,4805,4805,4805,4805,0
|
|
20240527,192800,2004659405,4805,4805,4805,4805,0
|
|
20240527,192700,2004659405,4805,4805,4805,4805,0
|
|
20240527,192600,2004659405,4805,4805,4805,4805,0
|
|
20240527,192500,2004659405,4805,4805,4805,4805,0
|
|
20240527,192400,2004659405,4805,4805,4805,4805,0
|
|
20240527,192300,2004659405,4805,4805,4805,4805,0
|
|
20240527,192200,2004659405,4805,4805,4805,4805,0
|
|
20240527,192100,2004659405,4805,4805,4805,4805,0
|
|
20240527,192000,2004659405,4805,4805,4805,4805,0
|
|
20240527,191900,2004659405,4805,4805,4805,4805,0
|
|
20240527,191800,2004659405,4805,4805,4805,4805,0
|
|
20240527,191700,2004659405,4805,4805,4805,4805,0
|
|
20240527,191600,2004659405,4805,4805,4805,4805,0
|
|
20240527,191500,2004659405,4805,4805,4805,4805,0
|
|
20240527,191400,2004659405,4805,4805,4805,4805,0
|
|
20240527,191300,2004659405,4805,4805,4805,4805,0
|
|
20240527,191200,2004659405,4805,4805,4805,4805,0
|
|
20240527,191100,2004659405,4805,4805,4805,4805,0
|
|
20240527,191000,2004659405,4805,4805,4805,4805,7296
|
|
20240527,190900,2004659405,4805,4805,4805,4805,0
|
|
20240527,190800,2004659405,4805,4805,4805,4805,0
|
|
20240527,190700,2004659405,4805,4805,4805,4805,0
|
|
20240527,190600,2004659405,4805,4805,4805,4805,0
|
|
20240527,190500,2004659405,4805,4805,4805,4805,0
|
|
20240527,190400,2004659405,4805,4805,4805,4805,0
|
|
20240527,190300,2004659405,4805,4805,4805,4805,0
|
|
20240527,190200,2004659405,4805,4805,4805,4805,0
|
|
20240527,190100,2004659405,4805,4805,4805,4805,0
|
|
20240527,190000,2004659405,4805,4805,4805,4805,0
|
|
20240527,185900,2004659405,4805,4805,4805,4805,0
|
|
20240527,185800,2004659405,4805,4805,4805,4805,0
|
|
20240527,185700,2004659405,4805,4805,4805,4805,0
|
|
20240527,185600,2004659405,4805,4805,4805,4805,0
|
|
20240527,185500,2004659405,4805,4805,4805,4805,0
|
|
20240527,185400,2004659405,4805,4805,4805,4805,0
|
|
20240527,185300,2004659405,4805,4805,4805,4805,0
|
|
20240527,185200,2004659405,4805,4805,4805,4805,0
|
|
20240527,185100,2004659405,4805,4805,4805,4805,0
|
|
20240527,185000,2004659405,4805,4805,4805,4805,0
|
|
20240527,184900,2004659405,4805,4805,4805,4805,0
|
|
20240527,184800,2004659405,4805,4805,4805,4805,0
|
|
20240527,184700,2004659405,4805,4805,4805,4805,0
|
|
20240527,184600,2004659405,4805,4805,4805,4805,0
|
|
20240527,184500,2004659405,4805,4805,4805,4805,0
|
|
20240527,184400,2004659405,4805,4805,4805,4805,0
|
|
20240527,184300,2004659405,4805,4805,4805,4805,0
|
|
20240527,184200,2004659405,4805,4805,4805,4805,0
|
|
20240527,184100,2004659405,4805,4805,4805,4805,0
|
|
20240527,184000,2004659405,4805,4805,4805,4805,7296
|
|
20240527,183900,2004659405,4805,4805,4805,4805,0
|
|
20240527,183800,2004659405,4805,4805,4805,4805,0
|
|
20240527,183700,2004659405,4805,4805,4805,4805,0
|
|
20240527,183600,2004659405,4805,4805,4805,4805,0
|
|
20240527,183500,2004659405,4805,4805,4805,4805,0
|
|
20240527,183400,2004659405,4805,4805,4805,4805,0
|
|
20240527,183300,2004659405,4805,4805,4805,4805,0
|
|
20240527,183200,2004659405,4805,4805,4805,4805,0
|
|
20240527,183100,2004659405,4805,4805,4805,4805,0
|
|
20240527,183000,2004659405,4805,4805,4805,4805,0
|
|
20240527,182900,2004659405,4805,4805,4805,4805,0
|
|
20240527,182800,2004659405,4805,4805,4805,4805,0
|
|
20240527,182700,2004659405,4805,4805,4805,4805,0
|
|
20240527,182600,2004659405,4805,4805,4805,4805,0
|
|
20240527,182500,2004659405,4805,4805,4805,4805,0
|
|
20240527,182400,2004659405,4805,4805,4805,4805,0
|
|
20240527,182300,2004659405,4805,4805,4805,4805,0
|
|
20240527,182200,2004659405,4805,4805,4805,4805,0
|
|
20240527,182100,2004659405,4805,4805,4805,4805,0
|
|
20240527,182000,2004659405,4805,4805,4805,4805,0
|
|
20240527,181900,2004659405,4805,4805,4805,4805,0
|
|
20240527,181800,2004659405,4805,4805,4805,4805,0
|
|
20240527,181700,2004659405,4805,4805,4805,4805,0
|
|
20240527,181600,2004659405,4805,4805,4805,4805,0
|
|
20240527,181500,2004659405,4805,4805,4805,4805,0
|
|
20240527,181400,2004659405,4805,4805,4805,4805,0
|
|
20240527,181300,2004659405,4805,4805,4805,4805,0
|
|
20240527,181200,2004659405,4805,4805,4805,4805,0
|
|
20240527,181100,2004659405,4805,4805,4805,4805,0
|
|
20240527,181000,2004659405,4805,4805,4805,4805,7296
|
|
20240527,180900,2004659405,4805,4805,4805,4805,0
|
|
20240527,180800,2004659405,4805,4805,4805,4805,0
|
|
20240527,180700,2004659405,4805,4805,4805,4805,0
|
|
20240527,180600,2004659405,4805,4805,4805,4805,0
|
|
20240527,180500,2004659405,4805,4805,4805,4805,0
|
|
20240527,180400,2004659405,4805,4805,4805,4805,0
|
|
20240527,180300,2004659405,4805,4805,4805,4805,0
|
|
20240527,180200,2004659405,4805,4805,4805,4805,0
|
|
20240527,180100,2004659405,4805,4805,4805,4805,0
|
|
20240527,180000,2004659405,4805,4805,4805,4805,0
|
|
20240527,175900,2004659405,4805,4805,4805,4805,0
|
|
20240527,175800,2004659405,4805,4805,4805,4805,0
|
|
20240527,175700,2004659405,4805,4805,4805,4805,0
|
|
20240527,175600,2004659405,4805,4805,4805,4805,0
|
|
20240527,175500,2004659405,4805,4805,4805,4805,0
|
|
20240527,175400,2004659405,4805,4805,4805,4805,0
|
|
20240527,175300,2004659405,4805,4805,4805,4805,0
|
|
20240527,175200,2004659405,4805,4805,4805,4805,0
|
|
20240527,175100,2004659405,4805,4805,4805,4805,0
|
|
20240527,175000,2004659405,4805,4805,4805,4805,0
|
|
20240527,174900,2004659405,4805,4805,4805,4805,0
|
|
20240527,174800,2004659405,4805,4805,4805,4805,0
|
|
20240527,174700,2004659405,4805,4805,4805,4805,0
|
|
20240527,174600,2004659405,4805,4805,4805,4805,0
|
|
20240527,174500,2004659405,4805,4805,4805,4805,0
|
|
20240527,174400,2004659405,4805,4805,4805,4805,0
|
|
20240527,174300,2004659405,4805,4805,4805,4805,0
|
|
20240527,174200,2004659405,4805,4805,4805,4805,0
|
|
20240527,174100,2004659405,4805,4805,4805,4805,0
|
|
20240527,174000,2004659405,4805,4805,4805,4805,7296
|
|
20240527,173900,2004659405,4805,4805,4805,4805,0
|
|
20240527,173800,2004659405,4805,4805,4805,4805,0
|
|
20240527,173700,2004659405,4805,4805,4805,4805,0
|
|
20240527,173600,2004659405,4805,4805,4805,4805,0
|
|
20240527,173500,2004659405,4805,4805,4805,4805,0
|
|
20240527,173400,2004659405,4805,4805,4805,4805,0
|
|
20240527,173300,2004659405,4805,4805,4805,4805,0
|
|
20240527,173200,2004659405,4805,4805,4805,4805,0
|
|
20240527,173100,2004659405,4805,4805,4805,4805,0
|
|
20240527,173000,2004659405,4805,4805,4805,4805,0
|
|
20240527,172900,2004659405,4805,4805,4805,4805,0
|
|
20240527,172800,2004659405,4805,4805,4805,4805,0
|
|
20240527,172700,2004659405,4805,4805,4805,4805,0
|
|
20240527,172600,2004659405,4805,4805,4805,4805,0
|
|
20240527,172500,2004659405,4805,4805,4805,4805,0
|
|
20240527,172400,2004659405,4805,4805,4805,4805,0
|
|
20240527,172300,2004659405,4805,4805,4805,4805,0
|
|
20240527,172200,2004659405,4805,4805,4805,4805,0
|
|
20240527,172100,2004659405,4805,4805,4805,4805,0
|
|
20240527,172000,2004659405,4805,4805,4805,4805,0
|
|
20240527,171900,2004659405,4805,4805,4805,4805,0
|
|
20240527,171800,2004659405,4805,4805,4805,4805,0
|
|
20240527,171700,2004659405,4805,4805,4805,4805,0
|
|
20240527,171600,2004659405,4805,4805,4805,4805,0
|
|
20240527,171500,2004659405,4805,4805,4805,4805,0
|
|
20240527,171400,2004659405,4805,4805,4805,4805,0
|
|
20240527,171300,2004659405,4805,4805,4805,4805,0
|
|
20240527,171200,2004659405,4805,4805,4805,4805,0
|
|
20240527,171100,2004659405,4805,4805,4805,4805,0
|
|
20240527,171000,2004659405,4805,4805,4805,4805,7296
|
|
20240527,170900,2004659405,4805,4805,4805,4805,0
|
|
20240527,170800,2004659405,4805,4805,4805,4805,0
|
|
20240527,170700,2004659405,4805,4805,4805,4805,0
|
|
20240527,170600,2004659405,4805,4805,4805,4805,0
|
|
20240527,170500,2004659405,4805,4805,4805,4805,0
|
|
20240527,170400,2004659405,4805,4805,4805,4805,0
|
|
20240527,170300,2004659405,4805,4805,4805,4805,0
|
|
20240527,170200,2004659405,4805,4805,4805,4805,0
|
|
20240527,170100,2004659405,4805,4805,4805,4805,0
|
|
20240527,170000,2004659405,4805,4805,4805,4805,0
|
|
20240527,165900,2004659405,4805,4805,4805,4805,0
|
|
20240527,165800,2004659405,4805,4805,4805,4805,0
|
|
20240527,165700,2004659405,4805,4805,4805,4805,0
|
|
20240527,165600,2004659405,4805,4805,4805,4805,0
|
|
20240527,165500,2004659405,4805,4805,4805,4805,0
|
|
20240527,165400,2004659405,4805,4805,4805,4805,0
|
|
20240527,165300,2004659405,4805,4805,4805,4805,0
|
|
20240527,165200,2004659405,4805,4805,4805,4805,0
|
|
20240527,165100,2004659405,4805,4805,4805,4805,0
|
|
20240527,165000,2004659405,4805,4805,4805,4805,0
|
|
20240527,164900,2004659405,4805,4805,4805,4805,0
|
|
20240527,164800,2004659405,4805,4805,4805,4805,0
|
|
20240527,164700,2004659405,4805,4805,4805,4805,0
|
|
20240527,164600,2004659405,4805,4805,4805,4805,0
|
|
20240527,164500,2004659405,4805,4805,4805,4805,0
|
|
20240527,164400,2004659405,4805,4805,4805,4805,0
|
|
20240527,164300,2004659405,4805,4805,4805,4805,0
|
|
20240527,164200,2004659405,4805,4805,4805,4805,0
|
|
20240527,164100,2004659405,4805,4805,4805,4805,0
|
|
20240527,164000,2004659405,4805,4805,4805,4805,7296
|
|
20240527,163900,2004659405,4805,4805,4805,4805,0
|
|
20240527,163800,2004659405,4805,4805,4805,4805,0
|
|
20240527,163700,2004659405,4805,4805,4805,4805,0
|
|
20240527,163600,2004659405,4805,4805,4805,4805,0
|
|
20240527,163500,2004659405,4805,4805,4805,4805,0
|
|
20240527,163400,2004659405,4805,4805,4805,4805,0
|
|
20240527,163300,2004659405,4805,4805,4805,4805,0
|
|
20240527,163200,2004659405,4805,4805,4805,4805,0
|
|
20240527,163100,2004659405,4805,4805,4805,4805,0
|
|
20240527,163000,2004659405,4805,4805,4805,4805,0
|
|
20240527,162900,2004659405,4805,4805,4805,4805,0
|
|
20240527,162800,2004659405,4805,4805,4805,4805,0
|
|
20240527,162700,2004659405,4805,4805,4805,4805,0
|
|
20240527,162600,2004659405,4805,4805,4805,4805,0
|
|
20240527,162500,2004659405,4805,4805,4805,4805,0
|
|
20240527,162400,2004659405,4805,4805,4805,4805,0
|
|
20240527,162300,2004659405,4805,4805,4805,4805,0
|
|
20240527,162200,2004659405,4805,4805,4805,4805,0
|
|
20240527,162100,2004659405,4805,4805,4805,4805,0
|
|
20240527,162000,2004659405,4805,4805,4805,4805,0
|
|
20240527,161900,2004659405,4805,4805,4805,4805,0
|
|
20240527,161800,2004659405,4805,4805,4805,4805,0
|
|
20240527,161700,2004659405,4805,4805,4805,4805,0
|
|
20240527,161600,2004659405,4805,4805,4805,4805,0
|
|
20240527,161500,2004659405,4805,4805,4805,4805,0
|
|
20240527,161400,2004659405,4805,4805,4805,4805,0
|
|
20240527,161300,2004659405,4805,4805,4805,4805,0
|
|
20240527,161200,2004659405,4805,4805,4805,4805,0
|
|
20240527,161100,2004659405,4805,4805,4805,4805,0
|
|
20240527,161000,2004659405,4805,4805,4805,4805,7296
|
|
20240527,160900,2004659405,4805,4805,4805,4805,0
|
|
20240527,160800,2004659405,4805,4805,4805,4805,0
|
|
20240527,160700,2004659405,4805,4805,4805,4805,0
|
|
20240527,160600,2004659405,4805,4805,4805,4805,0
|
|
20240527,160500,2004659405,4805,4805,4805,4805,0
|
|
20240527,160400,2004659405,4805,4805,4805,4805,0
|
|
20240527,160300,2004659405,4805,4805,4805,4805,0
|
|
20240527,160200,2004659405,4805,4805,4805,4805,0
|
|
20240527,160100,2004659405,4805,4805,4805,4805,0
|
|
20240527,160000,2004659405,4805,4805,4805,4805,0
|
|
20240527,155900,2004659405,4805,4805,4805,4805,0
|
|
20240527,155800,2004659405,4805,4805,4805,4805,0
|
|
20240527,155700,2004659405,4805,4805,4805,4805,0
|
|
20240527,155600,2004659405,4805,4805,4805,4805,0
|
|
20240527,155500,2004659405,4805,4805,4805,4805,0
|
|
20240527,155400,2004659405,4805,4805,4805,4805,0
|
|
20240527,155300,2004659405,4805,4805,4805,4805,0
|
|
20240527,155200,2004659405,4805,4805,4805,4805,0
|
|
20240527,155100,2004659405,4805,4805,4805,4805,0
|
|
20240527,155000,2004659405,4805,4805,4805,4805,0
|
|
20240527,154900,2004659405,4805,4805,4805,4805,0
|
|
20240527,154800,2004659405,4805,4805,4805,4805,0
|
|
20240527,154700,2004659405,4805,4805,4805,4805,0
|
|
20240527,154600,2004659405,4805,4805,4805,4805,0
|
|
20240527,154500,2004659405,4805,4805,4805,4805,0
|
|
20240527,154400,2004659405,4805,4805,4805,4805,0
|
|
20240527,154300,2004659405,4805,4805,4805,4805,0
|
|
20240527,154200,2004659405,4805,4805,4805,4805,0
|
|
20240527,154100,2004659405,4805,4805,4805,4805,0
|
|
20240527,154000,2004659405,4805,4805,4805,4805,7296
|
|
20240527,153900,2004659405,4805,4805,4805,4805,0
|
|
20240527,153800,2004659405,4805,4805,4805,4805,0
|
|
20240527,153700,2004659405,4805,4805,4805,4805,0
|
|
20240527,153600,2004659405,4805,4805,4805,4805,0
|
|
20240527,153500,2004659405,4805,4805,4805,4805,0
|
|
20240527,153400,2004659405,4805,4805,4805,4805,0
|
|
20240527,153300,2004659405,4805,4805,4805,4805,0
|
|
20240527,153200,2004659405,4805,4805,4805,4805,0
|
|
20240527,153100,2004659405,4805,4805,4805,4805,0
|
|
20240527,153000,2004659405,4805,4805,4805,4805,7296
|
|
20240527,152900,1969602125,4805,4805,4805,4805,0
|
|
20240527,152800,1969602125,4805,4805,4805,4805,0
|
|
20240527,152700,1969602125,4805,4805,4805,4805,0
|
|
20240527,152600,1969602125,4805,4805,4805,4805,0
|
|
20240527,152500,1969602125,4805,4805,4805,4805,0
|
|
20240527,152400,1969602125,4805,4805,4805,4805,0
|
|
20240527,152300,1969602125,4805,4805,4805,4805,0
|
|
20240527,152200,1969602125,4805,4805,4805,4805,0
|
|
20240527,152100,1969602125,4805,4805,4805,4805,0
|
|
20240527,152000,1969602125,4805,4805,4805,4805,0
|
|
20240527,151900,1969602125,4805,4805,4805,4795,636
|
|
20240527,151800,1966546155,4800,4805,4810,4800,2269
|
|
20240527,151700,1955654820,4810,4805,4810,4805,1153
|
|
20240527,151600,1950113785,4805,4805,4805,4805,21
|
|
20240527,151500,1950012880,4810,4810,4810,4810,7
|
|
20240527,151400,1949979210,4810,4795,4810,4790,3496
|
|
20240527,151300,1933210910,4785,4795,4795,4785,408
|
|
20240527,151200,1931258550,4785,4790,4790,4785,1628
|
|
20240527,151100,1923460440,4795,4795,4795,4790,610
|
|
20240527,151000,1920538490,4795,4795,4795,4795,59
|
|
20240527,150900,1920255585,4795,4795,4795,4795,10
|
|
20240527,150800,1920207635,4795,4795,4800,4795,144
|
|
20240527,150700,1919516655,4795,4795,4795,4795,279
|
|
20240527,150600,1918178850,4800,4800,4800,4800,100
|
|
20240527,150500,1917698850,4785,4775,4800,4775,3499
|
|
20240527,150400,1900980685,4775,4800,4800,4775,2159
|
|
20240527,150300,1890658590,4805,4805,4805,4805,2
|
|
20240527,150200,1890648980,4805,4805,4805,4805,1
|
|
20240527,150100,1890644175,4815,4815,4815,4815,0
|
|
20240527,150000,1890644175,4815,4815,4815,4815,0
|
|
20240527,145900,1890644175,4815,4815,4815,4815,1
|
|
20240527,145800,1890639360,4815,4795,4815,4795,173
|
|
20240527,145700,1889807245,4810,4800,4810,4800,394
|
|
20240527,145600,1887916010,4800,4800,4800,4800,682
|
|
20240527,145500,1884642410,4800,4800,4800,4800,105
|
|
20240527,145400,1884138410,4795,4795,4795,4795,2
|
|
20240527,145300,1884128820,4795,4800,4800,4795,2
|
|
20240527,145200,1884119225,4800,4790,4800,4790,255
|
|
20240527,145100,1882896605,4790,4780,4790,4780,293
|
|
20240527,145000,1881495880,4780,4775,4780,4775,3
|
|
20240527,144900,1881481550,4785,4785,4785,4785,4
|
|
20240527,144800,1881462410,4785,4790,4790,4785,239
|
|
20240527,144700,1880318775,4785,4785,4785,4785,89
|
|
20240527,144600,1879892910,4790,4780,4790,4780,3
|
|
20240527,144500,1879878555,4775,4775,4775,4775,1660
|
|
20240527,144400,1871952055,4775,4775,4775,4775,1000
|
|
20240527,144300,1867177055,4775,4775,4775,4775,5
|
|
20240527,144200,1867153180,4780,4780,4780,4780,503
|
|
20240527,144100,1864748840,4780,4775,4780,4775,880
|
|
20240527,144000,1860545790,4770,4770,4770,4770,0
|
|
20240527,143900,1860545790,4770,4785,4785,4770,899
|
|
20240527,143800,1856251375,4785,4785,4785,4780,40
|
|
20240527,143700,1856060050,4790,4790,4790,4790,460
|
|
20240527,143600,1853856650,4790,4790,4790,4790,0
|
|
20240527,143500,1853856650,4790,4790,4790,4790,550
|
|
20240527,143400,1851222150,4785,4785,4785,4785,0
|
|
20240527,143300,1851222150,4785,4785,4785,4785,87
|
|
20240527,143200,1850805855,4785,4785,4785,4785,0
|
|
20240527,143100,1850805855,4785,4785,4785,4785,1
|
|
20240527,143000,1850801070,4785,4785,4785,4785,50
|
|
20240527,142900,1850561820,4785,4785,4785,4785,0
|
|
20240527,142800,1850561820,4785,4785,4785,4785,0
|
|
20240527,142700,1850561820,4785,4785,4785,4785,10
|
|
20240527,142600,1850513970,4785,4780,4785,4780,114
|
|
20240527,142500,1849969025,4785,4785,4785,4780,1594
|
|
20240527,142400,1842346475,4795,4795,4795,4795,69
|
|
20240527,142300,1842015620,4795,4795,4795,4795,58
|
|
20240527,142200,1841737510,4795,4795,4795,4795,0
|
|
20240527,142100,1841737510,4795,4785,4795,4780,32
|
|
20240527,142000,1841584160,4780,4780,4780,4780,0
|
|
20240527,141900,1841584160,4780,4780,4780,4780,0
|
|
20240527,141800,1841584160,4780,4785,4785,4780,49
|
|
20240527,141700,1841349810,4790,4790,4790,4790,1137
|
|
20240527,141600,1835903580,4795,4795,4795,4795,2
|
|
20240527,141500,1835893990,4795,4795,4795,4795,50
|
|
20240527,141400,1835654240,4795,4795,4795,4795,1120
|
|
20240527,141300,1830283840,4795,4800,4800,4795,1805
|
|
20240527,141200,1821624900,4810,4810,4810,4810,0
|
|
20240527,141100,1821624900,4810,4810,4810,4810,0
|
|
20240527,141000,1821624900,4810,4810,4810,4810,50
|
|
20240527,140900,1821384400,4800,4800,4800,4800,603
|
|
20240527,140800,1818490000,4800,4800,4800,4800,0
|
|
20240527,140700,1818490000,4800,4805,4805,4800,1001
|
|
20240527,140600,1813685195,4805,4805,4805,4800,3575
|
|
20240527,140500,1796507330,4810,4810,4810,4810,0
|
|
20240527,140400,1796507330,4810,4810,4810,4810,5
|
|
20240527,140300,1796483280,4815,4815,4815,4815,0
|
|
20240527,140200,1796483280,4815,4795,4815,4795,2008
|
|
20240527,140100,1786854780,4795,4790,4795,4790,1484
|
|
20240527,140000,1779739420,4790,4785,4790,4785,1391
|
|
20240527,135900,1773076535,4775,4775,4775,4775,0
|
|
20240527,135800,1773076535,4775,4775,4775,4775,0
|
|
20240527,135700,1773076535,4775,4775,4775,4775,23
|
|
20240527,135600,1772966710,4775,4780,4790,4775,8192
|
|
20240527,135500,1733846755,4780,4780,4780,4780,0
|
|
20240527,135400,1733846755,4780,4780,4780,4780,29
|
|
20240527,135300,1733708135,4780,4780,4780,4780,1
|
|
20240527,135200,1733703355,4780,4780,4780,4780,0
|
|
20240527,135100,1733703355,4780,4790,4790,4780,22
|
|
20240527,135000,1733598185,4780,4780,4780,4780,316
|
|
20240527,134900,1732087705,4795,4795,4795,4795,0
|
|
20240527,134800,1732087705,4795,4795,4795,4795,0
|
|
20240527,134700,1732087705,4795,4795,4795,4795,30
|
|
20240527,134600,1731943855,4775,4775,4775,4775,0
|
|
20240527,134500,1731943855,4775,4775,4775,4775,0
|
|
20240527,134400,1731943855,4775,4775,4775,4775,0
|
|
20240527,134300,1731943855,4775,4775,4775,4770,504
|
|
20240527,134200,1729537265,4800,4790,4800,4790,100
|
|
20240527,134100,1729057745,4765,4765,4765,4765,0
|
|
20240527,134000,1729057745,4765,4785,4785,4765,101
|
|
20240527,133900,1728576460,4765,4770,4770,4765,893
|
|
20240527,133800,1724320765,4770,4795,4795,4770,340
|
|
20240527,133700,1722693950,4795,4795,4795,4795,215
|
|
20240527,133600,1721663025,4800,4800,4800,4800,251
|
|
20240527,133500,1720458225,4800,4800,4800,4800,822
|
|
20240527,133400,1716512625,4800,4800,4800,4800,0
|
|
20240527,133300,1716512625,4800,4800,4800,4800,0
|
|
20240527,133200,1716512625,4800,4800,4800,4800,0
|
|
20240527,133100,1716512625,4800,4815,4820,4800,28
|
|
20240527,133000,1716378135,4820,4820,4820,4820,0
|
|
20240527,132900,1716378135,4820,4820,4820,4820,937
|
|
20240527,132800,1711861795,4820,4810,4820,4800,2077
|
|
20240527,132700,1701870965,4810,4805,4810,4805,2459
|
|
20240527,132600,1690050470,4795,4795,4795,4795,139
|
|
20240527,132500,1689383965,4795,4795,4795,4795,0
|
|
20240527,132400,1689383965,4795,4790,4805,4790,986
|
|
20240527,132300,1684655835,4790,4775,4790,4760,3186
|
|
20240527,132200,1669438075,4775,4760,4775,4750,6807
|
|
20240527,132100,1637058395,4780,4785,4785,4760,11615
|
|
20240527,132000,1581601490,4785,4790,4790,4780,1608
|
|
20240527,131900,1573908675,4795,4800,4800,4795,3785
|
|
20240527,131800,1555755750,4800,4810,4810,4800,1870
|
|
20240527,131700,1546776050,4805,4805,4805,4805,524
|
|
20240527,131600,1544258230,4810,4810,4810,4810,808
|
|
20240527,131500,1540371750,4810,4810,4810,4810,0
|
|
20240527,131400,1540371750,4810,4810,4810,4810,0
|
|
20240527,131300,1540371750,4810,4810,4810,4810,0
|
|
20240527,131200,1540371750,4810,4810,4810,4810,0
|
|
20240527,131100,1540371750,4810,4810,4810,4810,0
|
|
20240527,131000,1540371750,4810,4815,4815,4810,23
|
|
20240527,130900,1540261030,4815,4815,4815,4815,0
|
|
20240527,130800,1540261030,4815,4820,4820,4815,153
|
|
20240527,130700,1539523780,4825,4825,4825,4825,0
|
|
20240527,130600,1539523780,4825,4825,4825,4825,137
|
|
20240527,130500,1538862755,4820,4820,4820,4820,0
|
|
20240527,130400,1538862755,4820,4820,4825,4820,101
|
|
20240527,130300,1538375930,4805,4805,4805,4805,0
|
|
20240527,130200,1538375930,4805,4815,4815,4805,7
|
|
20240527,130100,1538342285,4810,4810,4810,4810,100
|
|
20240527,130000,1537861285,4830,4830,4830,4830,0
|
|
20240527,125900,1537861285,4830,4825,4830,4825,324
|
|
20240527,125800,1536297815,4835,4830,4835,4830,4
|
|
20240527,125700,1536278490,4830,4830,4830,4830,0
|
|
20240527,125600,1536278490,4830,4835,4835,4830,1591
|
|
20240527,125500,1528592955,4850,4850,4850,4850,0
|
|
20240527,125400,1528592955,4850,4850,4850,4850,0
|
|
20240527,125300,1528592955,4850,4845,4850,4845,3002
|
|
20240527,125200,1514033260,4840,4840,4840,4840,0
|
|
20240527,125100,1514033260,4840,4855,4860,4840,1703
|
|
20240527,125000,1505773060,4865,4865,4865,4865,300
|
|
20240527,124900,1504313560,4865,4865,4865,4865,520
|
|
20240527,124800,1501783760,4850,4830,4850,4830,2900
|
|
20240527,124700,1487727590,4830,4825,4830,4825,3086
|
|
20240527,124600,1472831460,4825,4805,4825,4795,10014
|
|
20240527,124500,1424636165,4805,4805,4810,4805,1430
|
|
20240527,124400,1417761010,4805,4785,4805,4785,1732
|
|
20240527,124300,1409447225,4785,4785,4785,4780,2020
|
|
20240527,124200,1399781780,4795,4790,4795,4790,608
|
|
20240527,124100,1396867925,4785,4785,4785,4785,354
|
|
20240527,124000,1395174035,4780,4785,4785,4755,11111
|
|
20240527,123900,1342223905,4800,4800,4800,4800,4
|
|
20240527,123800,1342204705,4785,4785,4785,4785,300
|
|
20240527,123700,1340769205,4785,4815,4815,4780,2743
|
|
20240527,123600,1327644855,4790,4800,4800,4785,5882
|
|
20240527,123500,1299465975,4800,4815,4815,4800,2010
|
|
20240527,123400,1289816795,4815,4815,4815,4815,0
|
|
20240527,123300,1289816795,4815,4810,4815,4810,2
|
|
20240527,123200,1289807170,4805,4815,4815,4805,265
|
|
20240527,123100,1288531500,4815,4815,4815,4815,0
|
|
20240527,123000,1288531500,4815,4815,4815,4815,0
|
|
20240527,122900,1288531500,4815,4815,4815,4815,1
|
|
20240527,122800,1288526685,4815,4815,4815,4815,0
|
|
20240527,122700,1288526685,4815,4820,4820,4805,2021
|
|
20240527,122600,1278815420,4820,4820,4820,4820,0
|
|
20240527,122500,1278815420,4820,4820,4820,4820,0
|
|
20240527,122400,1278815420,4820,4815,4820,4815,2
|
|
20240527,122300,1278805785,4805,4810,4810,4805,166
|
|
20240527,122200,1278007530,4800,4815,4815,4800,1175
|
|
20240527,122100,1272358905,4815,4815,4815,4815,247
|
|
20240527,122000,1271169600,4815,4815,4815,4815,5
|
|
20240527,121900,1271145525,4815,4815,4815,4815,0
|
|
20240527,121800,1271145525,4815,4820,4820,4815,70
|
|
20240527,121700,1270808375,4815,4800,4815,4785,3339
|
|
20240527,121600,1254805750,4800,4800,4800,4800,3206
|
|
20240527,121500,1239416950,4800,4805,4810,4800,7245
|
|
20240527,121400,1204635900,4805,4820,4820,4805,13935
|
|
20240527,121300,1137631340,4820,4820,4820,4820,0
|
|
20240527,121200,1137631340,4820,4820,4820,4820,500
|
|
20240527,121100,1135221340,4825,4825,4825,4820,3131
|
|
20240527,121000,1120129265,4825,4825,4825,4825,5
|
|
20240527,120900,1120105140,4825,4825,4825,4825,284
|
|
20240527,120800,1118734840,4825,4825,4825,4825,0
|
|
20240527,120700,1118734840,4825,4825,4825,4825,55
|
|
20240527,120600,1118469465,4825,4825,4825,4820,414
|
|
20240527,120500,1116473415,4825,4825,4825,4825,248
|
|
20240527,120400,1115276815,4825,4825,4825,4825,0
|
|
20240527,120300,1115276815,4825,4825,4825,4825,0
|
|
20240527,120200,1115276815,4825,4825,4825,4825,0
|
|
20240527,120100,1115276815,4825,4825,4825,4825,0
|
|
20240527,120000,1115276815,4825,4825,4825,4825,0
|
|
20240527,115900,1115276815,4825,4820,4825,4820,700
|
|
20240527,115800,1111901815,4825,4825,4825,4825,1417
|
|
20240527,115700,1105064790,4830,4830,4830,4830,0
|
|
20240527,115600,1105064790,4830,4835,4835,4830,472
|
|
20240527,115500,1102784680,4835,4835,4835,4835,1
|
|
20240527,115400,1102779845,4840,4840,4840,4840,0
|
|
20240527,115300,1102779845,4840,4830,4840,4830,256
|
|
20240527,115200,1101543350,4830,4835,4835,4830,945
|
|
20240527,115100,1096977225,4840,4840,4840,4840,514
|
|
20240527,115000,1094489465,4845,4845,4845,4845,22
|
|
20240527,114900,1094382875,4845,4840,4845,4840,23
|
|
20240527,114800,1094271495,4840,4840,4840,4840,0
|
|
20240527,114700,1094271495,4840,4845,4845,4840,22
|
|
20240527,114600,1094164960,4830,4830,4830,4830,0
|
|
20240527,114500,1094164960,4830,4835,4835,4830,62
|
|
20240527,114400,1093865415,4835,4830,4835,4830,284
|
|
20240527,114300,1092492780,4825,4825,4825,4825,0
|
|
20240527,114200,1092492780,4825,4825,4825,4825,2582
|
|
20240527,114100,1080034630,4825,4820,4825,4820,5193
|
|
20240527,114000,1055004270,4820,4815,4825,4815,5520
|
|
20240527,113900,1028391945,4815,4815,4815,4815,909
|
|
20240527,113800,1024015110,4815,4820,4820,4815,179
|
|
20240527,113700,1023152975,4820,4825,4825,4820,5300
|
|
20240527,113600,997593210,4825,4830,4830,4825,200
|
|
20240527,113500,996627795,4830,4835,4835,4830,802
|
|
20240527,113400,992754125,4830,4835,4835,4830,207
|
|
20240527,113300,991753780,4840,4840,4840,4840,0
|
|
20240527,113200,991753780,4840,4840,4840,4840,0
|
|
20240527,113100,991753780,4840,4840,4840,4840,0
|
|
20240527,113000,991753780,4840,4835,4840,4835,2
|
|
20240527,112900,991744105,4840,4840,4840,4840,10
|
|
20240527,112800,991695705,4835,4835,4835,4835,0
|
|
20240527,112700,991695705,4835,4830,4835,4825,201
|
|
20240527,112600,990725370,4830,4840,4840,4830,1178
|
|
20240527,112500,985025345,4835,4835,4835,4835,1
|
|
20240527,112400,985020510,4825,4835,4835,4825,4106
|
|
20240527,112300,965198665,4835,4840,4840,4830,103
|
|
20240527,112200,964700655,4840,4835,4840,4835,90
|
|
20240527,112100,964265065,4835,4835,4835,4835,417
|
|
20240527,112000,962248870,4835,4835,4835,4835,800
|
|
20240527,111900,958380870,4830,4830,4830,4830,1
|
|
20240527,111800,958376040,4845,4845,4845,4845,0
|
|
20240527,111700,958376040,4845,4845,4845,4845,0
|
|
20240527,111600,958376040,4845,4835,4845,4835,3000
|
|
20240527,111500,943843380,4830,4830,4835,4830,334
|
|
20240527,111400,942230060,4830,4830,4830,4830,80
|
|
20240527,111300,941843660,4830,4835,4835,4830,600
|
|
20240527,111200,938945410,4840,4845,4845,4840,19
|
|
20240527,111100,938853405,4850,4850,4850,4850,0
|
|
20240527,111000,938853405,4850,4850,4850,4850,9
|
|
20240527,110900,938809755,4850,4845,4850,4845,23
|
|
20240527,110800,938698210,4845,4845,4850,4845,726
|
|
20240527,110700,935180735,4845,4845,4845,4845,712
|
|
20240527,110600,931731095,4845,4830,4845,4830,777
|
|
20240527,110500,927967975,4825,4830,4830,4825,811
|
|
20240527,110400,924052880,4835,4840,4840,4835,187
|
|
20240527,110300,923148635,4840,4840,4840,4840,0
|
|
20240527,110200,923148635,4840,4845,4845,4840,619
|
|
20240527,110100,920152380,4845,4845,4845,4835,227
|
|
20240527,110000,919053045,4845,4845,4850,4845,20
|
|
20240527,105900,918956095,4850,4830,4850,4825,979
|
|
20240527,105800,914220020,4830,4820,4830,4820,1067
|
|
20240527,105700,909076485,4820,4835,4835,4820,4080
|
|
20240527,105600,889369865,4840,4850,4850,4840,1593
|
|
20240527,105500,881659265,4845,4855,4855,4845,2000
|
|
20240527,105400,871967080,4850,4850,4850,4850,138
|
|
20240527,105300,871297780,4860,4865,4865,4860,57
|
|
20240527,105200,871020520,4860,4855,4860,4855,591
|
|
20240527,105100,868148270,4845,4845,4845,4845,585
|
|
20240527,105000,865313945,4845,4845,4845,4845,50
|
|
20240527,104900,865071695,4855,4860,4860,4855,111
|
|
20240527,104800,864532735,4865,4865,4865,4865,343
|
|
20240527,104700,862864040,4865,4865,4865,4865,325
|
|
20240527,104600,861282915,4865,4850,4865,4850,318
|
|
20240527,104500,859740315,4850,4860,4860,4850,216
|
|
20240527,104400,858692605,4860,4845,4860,4845,102
|
|
20240527,104300,858198385,4845,4845,4845,4845,0
|
|
20240527,104200,858198385,4845,4850,4850,4845,750
|
|
20240527,104100,854563305,4850,4850,4850,4850,1
|
|
20240527,104000,854558455,4850,4850,4850,4850,0
|
|
20240527,103900,854558455,4850,4855,4855,4850,1000
|
|
20240527,103800,849706820,4855,4855,4855,4855,118
|
|
20240527,103700,849133930,4890,4890,4890,4890,2
|
|
20240527,103600,849124150,4855,4865,4890,4855,79
|
|
20240527,103500,848740390,4855,4865,4865,4855,471
|
|
20240527,103400,846453415,4870,4875,4875,4870,1024
|
|
20240527,103300,841466475,4880,4880,4880,4880,11
|
|
20240527,103200,841412795,4890,4880,4890,4880,3
|
|
20240527,103100,841398145,4885,4890,4890,4885,221
|
|
20240527,103000,840318505,4890,4895,4895,4890,100
|
|
20240527,102900,839829405,4895,4885,4895,4885,446
|
|
20240527,102800,837648235,4885,4885,4885,4885,100
|
|
20240527,102700,837159735,4885,4880,4890,4880,13
|
|
20240527,102600,837096280,4885,4860,4885,4860,4021
|
|
20240527,102500,817458505,4860,4855,4860,4855,768
|
|
20240527,102400,813729815,4855,4840,4855,4840,253
|
|
20240527,102300,812503155,4835,4845,4855,4830,6052
|
|
20240527,102200,783197070,4835,4840,4840,4835,2157
|
|
20240527,102100,772763745,4835,4840,4840,4835,161
|
|
20240527,102000,771984530,4840,4855,4855,4835,5381
|
|
20240527,101900,745919870,4855,4860,4860,4855,2130
|
|
20240527,101800,735578070,4865,4850,4865,4850,530
|
|
20240527,101700,733006220,4850,4870,4870,4850,2236
|
|
20240527,101600,722151345,4875,4875,4875,4875,20
|
|
20240527,101500,722053845,4880,4880,4880,4880,204
|
|
20240527,101400,721058325,4885,4880,4885,4880,5
|
|
20240527,101300,721033920,4890,4890,4890,4890,1
|
|
20240527,101200,721029030,4890,4890,4890,4890,32
|
|
20240527,101100,720872550,4890,4890,4890,4865,4818
|
|
20240527,101000,697402255,4885,4890,4890,4885,6
|
|
20240527,100900,697372935,4880,4880,4880,4880,0
|
|
20240527,100800,697372935,4880,4880,4880,4880,5
|
|
20240527,100700,697348535,4880,4875,4880,4875,21
|
|
20240527,100600,697246155,4875,4875,4875,4875,52
|
|
20240527,100500,696992655,4855,4875,4890,4855,24
|
|
20240527,100400,696875630,4850,4895,4895,4850,11699
|
|
20240527,100300,640019355,4890,4890,4890,4890,53
|
|
20240527,100200,639760185,4885,4885,4885,4875,687
|
|
20240527,100100,636404590,4885,4885,4885,4885,221
|
|
20240527,100000,635325005,4875,4890,4890,4865,2686
|
|
20240527,095900,622223490,4895,4910,4910,4890,2570
|
|
20240527,095800,609631020,4905,4940,4940,4905,7906
|
|
20240527,095700,570759350,4940,4940,4940,4920,480
|
|
20240527,095600,568396490,4935,4920,4935,4920,254
|
|
20240527,095500,567145510,4920,4925,4930,4920,1820
|
|
20240527,095400,558187420,4935,4935,4935,4935,31
|
|
20240527,095300,558034435,4930,4935,4935,4920,482
|
|
20240527,095200,555661125,4935,4925,4935,4915,5021
|
|
20240527,095100,530974100,4930,4930,4930,4925,3100
|
|
20240527,095000,515696950,4935,4940,4940,4935,1221
|
|
20240527,094900,509670970,4940,4940,4940,4935,2080
|
|
20240527,094800,499402865,4950,4950,4950,4950,1001
|
|
20240527,094700,494447915,4950,4950,4955,4945,1156
|
|
20240527,094600,488725020,4960,4960,4960,4960,0
|
|
20240527,094500,488725020,4960,4955,4960,4935,1400
|
|
20240527,094400,481804145,4945,4945,4945,4945,247
|
|
20240527,094300,480582730,4945,4940,4945,4940,393
|
|
20240527,094200,478640610,4940,4940,4940,4940,565
|
|
20240527,094100,475849510,4935,4940,4940,4935,33
|
|
20240527,094000,475686635,4945,4950,4950,4945,1791
|
|
20240527,093900,466825515,4950,4955,4955,4950,1679
|
|
20240527,093800,458506385,4960,4960,4960,4960,50
|
|
20240527,093700,458258385,4960,4970,4970,4960,3582
|
|
20240527,093600,440478690,4970,4995,5000,4970,530
|
|
20240527,093500,437831960,5010,5010,5010,5010,320
|
|
20240527,093400,436228760,5020,4980,5020,4980,954
|
|
20240527,093300,431458255,4985,4960,4985,4960,276
|
|
20240527,093200,430089230,4960,4970,4970,4960,1350
|
|
20240527,093100,423389210,4960,4965,4970,4960,1903
|
|
20240527,093000,413937455,4970,4990,4990,4970,2382
|
|
20240527,092900,402071290,4995,4990,4995,4990,76
|
|
20240527,092800,401692045,4990,5000,5010,4990,2208
|
|
20240527,092700,390644045,5000,5000,5010,5000,1587
|
|
20240527,092600,382696045,5000,5040,5040,5000,14197
|
|
20240527,092500,311553925,5040,5040,5050,5020,6000
|
|
20240527,092400,281369955,5050,4990,5060,4960,20539
|
|
20240527,092300,178264135,4990,4975,4990,4955,10136
|
|
20240527,092200,127742915,4970,4960,4970,4960,2650
|
|
20240527,092100,114587580,4955,4955,4955,4955,548
|
|
20240527,092000,111872240,4955,4950,4955,4950,759
|
|
20240527,091900,108114915,4955,4955,4955,4955,46
|
|
20240527,091800,107886985,4955,4955,4960,4955,55
|
|
20240527,091700,107614455,4955,4955,4960,4955,1545
|
|
20240527,091600,99958805,4950,4930,4950,4925,4867
|
|
20240527,091500,75928150,4935,4935,4935,4935,63
|
|
20240527,091400,75617245,4935,4935,4935,4935,780
|
|
20240527,091300,71767945,4935,4930,4935,4930,1262
|
|
20240527,091200,65542475,4920,4925,4930,4920,2169
|
|
20240527,091100,54850900,4930,4920,4930,4915,73
|
|
20240527,091000,54491190,4925,4910,4925,4910,2513
|
|
20240527,090900,42126010,4885,4895,4905,4885,448
|
|
20240527,090800,39935730,4880,4880,4880,4880,0
|
|
20240527,090700,39935730,4880,4890,4890,4880,700
|
|
20240527,090600,36516570,4920,4920,4920,4920,5
|
|
20240527,090500,36491970,4920,4900,4920,4895,102
|
|
20240527,090400,35992605,4900,4900,4900,4900,2
|
|
20240527,090300,35982805,4900,4895,4905,4895,143
|
|
20240527,090200,35281910,4900,4870,4900,4865,2225
|
|
20240527,090100,24424370,4880,4885,4885,4875,2136
|
|
20240527,090000,14000305,4885,4915,4930,4885,2847
|