644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,194100,1766811990,4810,4810,4810,4810,7956
|
|
20240528,194000,1766811990,4810,4810,4810,4810,0
|
|
20240528,193900,1766811990,4810,4810,4810,4810,0
|
|
20240528,193800,1766811990,4810,4810,4810,4810,0
|
|
20240528,193700,1766811990,4810,4810,4810,4810,0
|
|
20240528,193600,1766811990,4810,4810,4810,4810,0
|
|
20240528,193500,1766811990,4810,4810,4810,4810,0
|
|
20240528,193400,1766811990,4810,4810,4810,4810,0
|
|
20240528,193300,1766811990,4810,4810,4810,4810,0
|
|
20240528,193200,1766811990,4810,4810,4810,4810,0
|
|
20240528,193100,1766811990,4810,4810,4810,4810,0
|
|
20240528,193000,1766811990,4810,4810,4810,4810,0
|
|
20240528,192900,1766811990,4810,4810,4810,4810,0
|
|
20240528,192800,1766811990,4810,4810,4810,4810,0
|
|
20240528,192700,1766811990,4810,4810,4810,4810,0
|
|
20240528,192600,1766811990,4810,4810,4810,4810,0
|
|
20240528,192500,1766811990,4810,4810,4810,4810,0
|
|
20240528,192400,1766811990,4810,4810,4810,4810,0
|
|
20240528,192300,1766811990,4810,4810,4810,4810,0
|
|
20240528,192200,1766811990,4810,4810,4810,4810,0
|
|
20240528,192100,1766811990,4810,4810,4810,4810,0
|
|
20240528,192000,1766811990,4810,4810,4810,4810,0
|
|
20240528,191900,1766811990,4810,4810,4810,4810,0
|
|
20240528,191800,1766811990,4810,4810,4810,4810,0
|
|
20240528,191700,1766811990,4810,4810,4810,4810,0
|
|
20240528,191600,1766811990,4810,4810,4810,4810,0
|
|
20240528,191500,1766811990,4810,4810,4810,4810,0
|
|
20240528,191400,1766811990,4810,4810,4810,4810,0
|
|
20240528,191300,1766811990,4810,4810,4810,4810,0
|
|
20240528,191200,1766811990,4810,4810,4810,4810,0
|
|
20240528,191100,1766811990,4810,4810,4810,4810,7956
|
|
20240528,191000,1766811990,4810,4810,4810,4810,0
|
|
20240528,190900,1766811990,4810,4810,4810,4810,0
|
|
20240528,190800,1766811990,4810,4810,4810,4810,0
|
|
20240528,190700,1766811990,4810,4810,4810,4810,0
|
|
20240528,190600,1766811990,4810,4810,4810,4810,0
|
|
20240528,190500,1766811990,4810,4810,4810,4810,0
|
|
20240528,190400,1766811990,4810,4810,4810,4810,0
|
|
20240528,190300,1766811990,4810,4810,4810,4810,0
|
|
20240528,190200,1766811990,4810,4810,4810,4810,0
|
|
20240528,190100,1766811990,4810,4810,4810,4810,0
|
|
20240528,190000,1766811990,4810,4810,4810,4810,0
|
|
20240528,185900,1766811990,4810,4810,4810,4810,0
|
|
20240528,185800,1766811990,4810,4810,4810,4810,0
|
|
20240528,185700,1766811990,4810,4810,4810,4810,0
|
|
20240528,185600,1766811990,4810,4810,4810,4810,0
|
|
20240528,185500,1766811990,4810,4810,4810,4810,0
|
|
20240528,185400,1766811990,4810,4810,4810,4810,0
|
|
20240528,185300,1766811990,4810,4810,4810,4810,0
|
|
20240528,185200,1766811990,4810,4810,4810,4810,0
|
|
20240528,185100,1766811990,4810,4810,4810,4810,0
|
|
20240528,185000,1766811990,4810,4810,4810,4810,0
|
|
20240528,184900,1766811990,4810,4810,4810,4810,0
|
|
20240528,184800,1766811990,4810,4810,4810,4810,0
|
|
20240528,184700,1766811990,4810,4810,4810,4810,0
|
|
20240528,184600,1766811990,4810,4810,4810,4810,0
|
|
20240528,184500,1766811990,4810,4810,4810,4810,0
|
|
20240528,184400,1766811990,4810,4810,4810,4810,0
|
|
20240528,184300,1766811990,4810,4810,4810,4810,0
|
|
20240528,184200,1766811990,4810,4810,4810,4810,0
|
|
20240528,184100,1766811990,4810,4810,4810,4810,7956
|
|
20240528,184000,1766811990,4810,4810,4810,4810,0
|
|
20240528,183900,1766811990,4810,4810,4810,4810,0
|
|
20240528,183800,1766811990,4810,4810,4810,4810,0
|
|
20240528,183700,1766811990,4810,4810,4810,4810,0
|
|
20240528,183600,1766811990,4810,4810,4810,4810,0
|
|
20240528,183500,1766811990,4810,4810,4810,4810,0
|
|
20240528,183400,1766811990,4810,4810,4810,4810,0
|
|
20240528,183300,1766811990,4810,4810,4810,4810,0
|
|
20240528,183200,1766811990,4810,4810,4810,4810,0
|
|
20240528,183100,1766811990,4810,4810,4810,4810,0
|
|
20240528,183000,1766811990,4810,4810,4810,4810,0
|
|
20240528,182900,1766811990,4810,4810,4810,4810,0
|
|
20240528,182800,1766811990,4810,4810,4810,4810,0
|
|
20240528,182700,1766811990,4810,4810,4810,4810,0
|
|
20240528,182600,1766811990,4810,4810,4810,4810,0
|
|
20240528,182500,1766811990,4810,4810,4810,4810,0
|
|
20240528,182400,1766811990,4810,4810,4810,4810,0
|
|
20240528,182300,1766811990,4810,4810,4810,4810,0
|
|
20240528,182200,1766811990,4810,4810,4810,4810,0
|
|
20240528,182100,1766811990,4810,4810,4810,4810,0
|
|
20240528,182000,1766811990,4810,4810,4810,4810,0
|
|
20240528,181900,1766811990,4810,4810,4810,4810,0
|
|
20240528,181800,1766811990,4810,4810,4810,4810,0
|
|
20240528,181700,1766811990,4810,4810,4810,4810,0
|
|
20240528,181600,1766811990,4810,4810,4810,4810,0
|
|
20240528,181500,1766811990,4810,4810,4810,4810,0
|
|
20240528,181400,1766811990,4810,4810,4810,4810,0
|
|
20240528,181300,1766811990,4810,4810,4810,4810,0
|
|
20240528,181200,1766811990,4810,4810,4810,4810,0
|
|
20240528,181100,1766811990,4810,4810,4810,4810,7956
|
|
20240528,181000,1766811990,4810,4810,4810,4810,0
|
|
20240528,180900,1766811990,4810,4810,4810,4810,0
|
|
20240528,180800,1766811990,4810,4810,4810,4810,0
|
|
20240528,180700,1766811990,4810,4810,4810,4810,0
|
|
20240528,180600,1766811990,4810,4810,4810,4810,0
|
|
20240528,180500,1766811990,4810,4810,4810,4810,0
|
|
20240528,180400,1766811990,4810,4810,4810,4810,0
|
|
20240528,180300,1766811990,4810,4810,4810,4810,0
|
|
20240528,180200,1766811990,4810,4810,4810,4810,0
|
|
20240528,180100,1766811990,4810,4810,4810,4810,0
|
|
20240528,180000,1766811990,4810,4810,4810,4810,0
|
|
20240528,175900,1766811990,4810,4810,4810,4810,0
|
|
20240528,175800,1766811990,4810,4810,4810,4810,0
|
|
20240528,175700,1766811990,4810,4810,4810,4810,0
|
|
20240528,175600,1766811990,4810,4810,4810,4810,0
|
|
20240528,175500,1766811990,4810,4810,4810,4810,0
|
|
20240528,175400,1766811990,4810,4810,4810,4810,0
|
|
20240528,175300,1766811990,4810,4810,4810,4810,0
|
|
20240528,175200,1766811990,4810,4810,4810,4810,0
|
|
20240528,175100,1766811990,4810,4810,4810,4810,0
|
|
20240528,175000,1766811990,4810,4810,4810,4810,0
|
|
20240528,174900,1766811990,4810,4810,4810,4810,0
|
|
20240528,174800,1766811990,4810,4810,4810,4810,0
|
|
20240528,174700,1766811990,4810,4810,4810,4810,0
|
|
20240528,174600,1766811990,4810,4810,4810,4810,0
|
|
20240528,174500,1766811990,4810,4810,4810,4810,0
|
|
20240528,174400,1766811990,4810,4810,4810,4810,0
|
|
20240528,174300,1766811990,4810,4810,4810,4810,0
|
|
20240528,174200,1766811990,4810,4810,4810,4810,0
|
|
20240528,174100,1766811990,4810,4810,4810,4810,7956
|
|
20240528,174000,1766811990,4810,4810,4810,4810,0
|
|
20240528,173900,1766811990,4810,4810,4810,4810,0
|
|
20240528,173800,1766811990,4810,4810,4810,4810,0
|
|
20240528,173700,1766811990,4810,4810,4810,4810,0
|
|
20240528,173600,1766811990,4810,4810,4810,4810,0
|
|
20240528,173500,1766811990,4810,4810,4810,4810,0
|
|
20240528,173400,1766811990,4810,4810,4810,4810,0
|
|
20240528,173300,1766811990,4810,4810,4810,4810,0
|
|
20240528,173200,1766811990,4810,4810,4810,4810,0
|
|
20240528,173100,1766811990,4810,4810,4810,4810,0
|
|
20240528,173000,1766811990,4810,4810,4810,4810,0
|
|
20240528,172900,1766811990,4810,4810,4810,4810,0
|
|
20240528,172800,1766811990,4810,4810,4810,4810,0
|
|
20240528,172700,1766811990,4810,4810,4810,4810,0
|
|
20240528,172600,1766811990,4810,4810,4810,4810,0
|
|
20240528,172500,1766811990,4810,4810,4810,4810,0
|
|
20240528,172400,1766811990,4810,4810,4810,4810,0
|
|
20240528,172300,1766811990,4810,4810,4810,4810,0
|
|
20240528,172200,1766811990,4810,4810,4810,4810,0
|
|
20240528,172100,1766811990,4810,4810,4810,4810,0
|
|
20240528,172000,1766811990,4810,4810,4810,4810,0
|
|
20240528,171900,1766811990,4810,4810,4810,4810,0
|
|
20240528,171800,1766811990,4810,4810,4810,4810,0
|
|
20240528,171700,1766811990,4810,4810,4810,4810,0
|
|
20240528,171600,1766811990,4810,4810,4810,4810,0
|
|
20240528,171500,1766811990,4810,4810,4810,4810,0
|
|
20240528,171400,1766811990,4810,4810,4810,4810,0
|
|
20240528,171300,1766811990,4810,4810,4810,4810,0
|
|
20240528,171200,1766811990,4810,4810,4810,4810,0
|
|
20240528,171100,1766811990,4810,4810,4810,4810,7956
|
|
20240528,171000,1766811990,4810,4810,4810,4810,0
|
|
20240528,170900,1766811990,4810,4810,4810,4810,0
|
|
20240528,170800,1766811990,4810,4810,4810,4810,0
|
|
20240528,170700,1766811990,4810,4810,4810,4810,0
|
|
20240528,170600,1766811990,4810,4810,4810,4810,0
|
|
20240528,170500,1766811990,4810,4810,4810,4810,0
|
|
20240528,170400,1766811990,4810,4810,4810,4810,0
|
|
20240528,170300,1766811990,4810,4810,4810,4810,0
|
|
20240528,170200,1766811990,4810,4810,4810,4810,0
|
|
20240528,170100,1766811990,4810,4810,4810,4810,0
|
|
20240528,170000,1766811990,4810,4810,4810,4810,0
|
|
20240528,165900,1766811990,4810,4810,4810,4810,0
|
|
20240528,165800,1766811990,4810,4810,4810,4810,0
|
|
20240528,165700,1766811990,4810,4810,4810,4810,0
|
|
20240528,165600,1766811990,4810,4810,4810,4810,0
|
|
20240528,165500,1766811990,4810,4810,4810,4810,0
|
|
20240528,165400,1766811990,4810,4810,4810,4810,0
|
|
20240528,165300,1766811990,4810,4810,4810,4810,0
|
|
20240528,165200,1766811990,4810,4810,4810,4810,0
|
|
20240528,165100,1766811990,4810,4810,4810,4810,0
|
|
20240528,165000,1766811990,4810,4810,4810,4810,0
|
|
20240528,164900,1766811990,4810,4810,4810,4810,0
|
|
20240528,164800,1766811990,4810,4810,4810,4810,0
|
|
20240528,164700,1766811990,4810,4810,4810,4810,0
|
|
20240528,164600,1766811990,4810,4810,4810,4810,0
|
|
20240528,164500,1766811990,4810,4810,4810,4810,0
|
|
20240528,164400,1766811990,4810,4810,4810,4810,0
|
|
20240528,164300,1766811990,4810,4810,4810,4810,0
|
|
20240528,164200,1766811990,4810,4810,4810,4810,0
|
|
20240528,164100,1766811990,4810,4810,4810,4810,7956
|
|
20240528,164000,1766811990,4810,4810,4810,4810,0
|
|
20240528,163900,1766811990,4810,4810,4810,4810,0
|
|
20240528,163800,1766811990,4810,4810,4810,4810,0
|
|
20240528,163700,1766811990,4810,4810,4810,4810,0
|
|
20240528,163600,1766811990,4810,4810,4810,4810,0
|
|
20240528,163500,1766811990,4810,4810,4810,4810,0
|
|
20240528,163400,1766811990,4810,4810,4810,4810,0
|
|
20240528,163300,1766811990,4810,4810,4810,4810,0
|
|
20240528,163200,1766811990,4810,4810,4810,4810,0
|
|
20240528,163100,1766811990,4810,4810,4810,4810,0
|
|
20240528,163000,1766811990,4810,4810,4810,4810,0
|
|
20240528,162900,1766811990,4810,4810,4810,4810,0
|
|
20240528,162800,1766811990,4810,4810,4810,4810,0
|
|
20240528,162700,1766811990,4810,4810,4810,4810,0
|
|
20240528,162600,1766811990,4810,4810,4810,4810,0
|
|
20240528,162500,1766811990,4810,4810,4810,4810,0
|
|
20240528,162400,1766811990,4810,4810,4810,4810,0
|
|
20240528,162300,1766811990,4810,4810,4810,4810,0
|
|
20240528,162200,1766811990,4810,4810,4810,4810,0
|
|
20240528,162100,1766811990,4810,4810,4810,4810,0
|
|
20240528,162000,1766811990,4810,4810,4810,4810,0
|
|
20240528,161900,1766811990,4810,4810,4810,4810,0
|
|
20240528,161800,1766811990,4810,4810,4810,4810,0
|
|
20240528,161700,1766811990,4810,4810,4810,4810,0
|
|
20240528,161600,1766811990,4810,4810,4810,4810,0
|
|
20240528,161500,1766811990,4810,4810,4810,4810,0
|
|
20240528,161400,1766811990,4810,4810,4810,4810,0
|
|
20240528,161300,1766811990,4810,4810,4810,4810,0
|
|
20240528,161200,1766811990,4810,4810,4810,4810,0
|
|
20240528,161100,1766811990,4810,4810,4810,4810,7956
|
|
20240528,161000,1766811990,4810,4810,4810,4810,0
|
|
20240528,160900,1766811990,4810,4810,4810,4810,0
|
|
20240528,160800,1766811990,4810,4810,4810,4810,0
|
|
20240528,160700,1766811990,4810,4810,4810,4810,0
|
|
20240528,160600,1766811990,4810,4810,4810,4810,0
|
|
20240528,160500,1766811990,4810,4810,4810,4810,0
|
|
20240528,160400,1766811990,4810,4810,4810,4810,0
|
|
20240528,160300,1766811990,4810,4810,4810,4810,0
|
|
20240528,160200,1766811990,4810,4810,4810,4810,0
|
|
20240528,160100,1766811990,4810,4810,4810,4810,0
|
|
20240528,160000,1766811990,4810,4810,4810,4810,0
|
|
20240528,155900,1766811990,4810,4810,4810,4810,0
|
|
20240528,155800,1766811990,4810,4810,4810,4810,0
|
|
20240528,155700,1766811990,4810,4810,4810,4810,0
|
|
20240528,155600,1766811990,4810,4810,4810,4810,0
|
|
20240528,155500,1766811990,4810,4810,4810,4810,0
|
|
20240528,155400,1766811990,4810,4810,4810,4810,0
|
|
20240528,155300,1766811990,4810,4810,4810,4810,0
|
|
20240528,155200,1766811990,4810,4810,4810,4810,0
|
|
20240528,155100,1766811990,4810,4810,4810,4810,0
|
|
20240528,155000,1766811990,4810,4810,4810,4810,0
|
|
20240528,154900,1766811990,4810,4810,4810,4810,0
|
|
20240528,154800,1766811990,4810,4810,4810,4810,0
|
|
20240528,154700,1766811990,4810,4810,4810,4810,0
|
|
20240528,154600,1766811990,4810,4810,4810,4810,0
|
|
20240528,154500,1766811990,4810,4810,4810,4810,0
|
|
20240528,154400,1766811990,4810,4810,4810,4810,0
|
|
20240528,154300,1766811990,4810,4810,4810,4810,0
|
|
20240528,154200,1766811990,4810,4810,4810,4810,0
|
|
20240528,154100,1766811990,4810,4810,4810,4810,7956
|
|
20240528,154000,1766811990,4810,4810,4810,4810,0
|
|
20240528,153900,1766811990,4810,4810,4810,4810,0
|
|
20240528,153800,1766811990,4810,4810,4810,4810,0
|
|
20240528,153700,1766811990,4810,4810,4810,4810,0
|
|
20240528,153600,1766811990,4810,4810,4810,4810,0
|
|
20240528,153500,1766811990,4810,4810,4810,4810,0
|
|
20240528,153400,1766811990,4810,4810,4810,4810,0
|
|
20240528,153300,1766811990,4810,4810,4810,4810,0
|
|
20240528,153200,1766811990,4810,4810,4810,4810,0
|
|
20240528,153100,1766811990,4810,4810,4810,4810,0
|
|
20240528,153000,1766811990,4810,4810,4810,4810,7956
|
|
20240528,152900,1728543630,4815,4815,4815,4815,0
|
|
20240528,152800,1728543630,4815,4815,4815,4815,0
|
|
20240528,152700,1728543630,4815,4815,4815,4815,0
|
|
20240528,152600,1728543630,4815,4815,4815,4815,0
|
|
20240528,152500,1728543630,4815,4815,4815,4815,0
|
|
20240528,152400,1728543630,4815,4815,4815,4815,0
|
|
20240528,152300,1728543630,4815,4815,4815,4815,0
|
|
20240528,152200,1728543630,4815,4815,4815,4815,0
|
|
20240528,152100,1728543630,4815,4815,4815,4815,0
|
|
20240528,152000,1728543630,4815,4815,4815,4815,0
|
|
20240528,151900,1728543630,4815,4835,4845,4815,6723
|
|
20240528,151800,1696059175,4840,4835,4840,4835,1478
|
|
20240528,151700,1688905665,4840,4840,4845,4835,4429
|
|
20240528,151600,1667470605,4845,4845,4845,4840,403
|
|
20240528,151500,1665519805,4840,4835,4845,4835,1768
|
|
20240528,151400,1656963745,4845,4840,4845,4840,1055
|
|
20240528,151300,1651852770,4850,4830,4850,4830,11603
|
|
20240528,151200,1595750960,4835,4825,4835,4815,9886
|
|
20240528,151100,1548047480,4825,4820,4825,4820,2100
|
|
20240528,151000,1537925420,4815,4815,4815,4815,317
|
|
20240528,150900,1536399065,4820,4815,4820,4815,421
|
|
20240528,150800,1534371770,4815,4815,4820,4810,2692
|
|
20240528,150700,1521411255,4820,4820,4820,4820,12
|
|
20240528,150600,1521353415,4820,4815,4820,4815,2529
|
|
20240528,150500,1509176240,4815,4815,4815,4815,24
|
|
20240528,150400,1509060680,4810,4810,4810,4810,400
|
|
20240528,150300,1507136680,4810,4810,4810,4810,236
|
|
20240528,150200,1506001520,4805,4810,4810,4805,251
|
|
20240528,150100,1504795460,4810,4810,4810,4810,500
|
|
20240528,150000,1502390460,4805,4805,4805,4805,556
|
|
20240528,145900,1499718880,4800,4800,4800,4800,278
|
|
20240528,145800,1498384480,4795,4795,4795,4795,19
|
|
20240528,145700,1498293375,4795,4800,4800,4795,2151
|
|
20240528,145600,1487979225,4800,4805,4805,4800,103
|
|
20240528,145500,1487484320,4800,4810,4810,4800,1100
|
|
20240528,145400,1482202945,4815,4815,4815,4815,500
|
|
20240528,145300,1479795445,4815,4810,4815,4805,1651
|
|
20240528,145200,1471849445,4815,4800,4815,4800,1861
|
|
20240528,145100,1462897740,4805,4800,4805,4800,721
|
|
20240528,145000,1459434440,4800,4800,4800,4800,156
|
|
20240528,144900,1458685640,4800,4800,4800,4800,46
|
|
20240528,144800,1458464840,4800,4800,4800,4800,1
|
|
20240528,144700,1458460040,4805,4805,4805,4805,1
|
|
20240528,144600,1458455235,4800,4800,4800,4800,558
|
|
20240528,144500,1455776835,4805,4805,4805,4805,15
|
|
20240528,144400,1455704760,4805,4800,4805,4800,2972
|
|
20240528,144300,1441427500,4805,4795,4805,4795,1500
|
|
20240528,144200,1434227600,4795,4795,4795,4795,1
|
|
20240528,144100,1434222805,4790,4785,4790,4785,565
|
|
20240528,144000,1431516920,4785,4785,4790,4785,11
|
|
20240528,143900,1431464280,4785,4785,4785,4785,0
|
|
20240528,143800,1431464280,4785,4785,4785,4785,0
|
|
20240528,143700,1431464280,4785,4785,4785,4785,20
|
|
20240528,143600,1431368580,4790,4790,4790,4790,16
|
|
20240528,143500,1431291940,4795,4795,4795,4795,0
|
|
20240528,143400,1431291940,4795,4795,4795,4795,0
|
|
20240528,143300,1431291940,4795,4780,4795,4780,138
|
|
20240528,143200,1430632285,4780,4780,4785,4780,231
|
|
20240528,143100,1429527770,4780,4780,4780,4780,97
|
|
20240528,143000,1429064110,4780,4775,4780,4775,108
|
|
20240528,142900,1428548355,4770,4770,4770,4770,398
|
|
20240528,142800,1426649895,4770,4770,4770,4770,248
|
|
20240528,142700,1425466935,4770,4780,4780,4770,649
|
|
20240528,142600,1422370785,4780,4780,4780,4780,0
|
|
20240528,142500,1422370785,4780,4780,4780,4780,1
|
|
20240528,142400,1422366005,4780,4780,4780,4780,0
|
|
20240528,142300,1422366005,4780,4780,4780,4780,20
|
|
20240528,142200,1422270405,4780,4780,4780,4780,176
|
|
20240528,142100,1421429125,4780,4780,4780,4780,1
|
|
20240528,142000,1421424345,4775,4770,4775,4770,134
|
|
20240528,141900,1420784605,4770,4770,4770,4770,0
|
|
20240528,141800,1420784605,4770,4770,4770,4770,15
|
|
20240528,141700,1420713055,4770,4770,4775,4765,3002
|
|
20240528,141600,1406403680,4775,4775,4775,4775,132
|
|
20240528,141500,1405773380,4770,4770,4770,4770,0
|
|
20240528,141400,1405773380,4770,4770,4770,4770,151
|
|
20240528,141300,1405053110,4770,4770,4770,4770,1592
|
|
20240528,141200,1397459270,4775,4775,4775,4775,5
|
|
20240528,141100,1397435395,4770,4770,4770,4770,0
|
|
20240528,141000,1397435395,4770,4770,4770,4770,94
|
|
20240528,140900,1396987015,4765,4765,4765,4765,0
|
|
20240528,140800,1396987015,4765,4765,4765,4765,701
|
|
20240528,140700,1393646750,4765,4765,4765,4765,0
|
|
20240528,140600,1393646750,4765,4765,4765,4765,0
|
|
20240528,140500,1393646750,4765,4765,4765,4765,0
|
|
20240528,140400,1393646750,4765,4770,4775,4765,494
|
|
20240528,140300,1391290370,4770,4770,4770,4770,409
|
|
20240528,140200,1389339440,4770,4770,4770,4770,0
|
|
20240528,140100,1389339440,4770,4770,4770,4770,37
|
|
20240528,140000,1389162950,4775,4775,4775,4775,88
|
|
20240528,135900,1388742750,4775,4775,4775,4775,177
|
|
20240528,135800,1387897575,4775,4775,4775,4775,74
|
|
20240528,135700,1387544225,4775,4775,4775,4775,0
|
|
20240528,135600,1387544225,4775,4775,4775,4775,0
|
|
20240528,135500,1387544225,4775,4775,4775,4775,112
|
|
20240528,135400,1387009425,4775,4770,4775,4770,11
|
|
20240528,135300,1386956950,4770,4770,4770,4770,0
|
|
20240528,135200,1386956950,4770,4770,4770,4770,221
|
|
20240528,135100,1385902780,4800,4800,4800,4800,40
|
|
20240528,135000,1385710780,4795,4790,4795,4775,962
|
|
20240528,134900,1381101415,4775,4770,4775,4770,293
|
|
20240528,134800,1379703160,4770,4775,4775,4770,231
|
|
20240528,134700,1378600630,4770,4770,4770,4770,1050
|
|
20240528,134600,1373592130,4775,4775,4775,4775,1114
|
|
20240528,134500,1368272780,4775,4780,4780,4775,96
|
|
20240528,134400,1367813935,4785,4785,4785,4785,0
|
|
20240528,134300,1367813935,4785,4790,4795,4785,509
|
|
20240528,134200,1365377390,4795,4795,4795,4795,0
|
|
20240528,134100,1365377390,4795,4795,4795,4795,0
|
|
20240528,134000,1365377390,4795,4795,4795,4795,0
|
|
20240528,133900,1365377390,4795,4790,4795,4790,50
|
|
20240528,133800,1365137860,4785,4790,4790,4785,101
|
|
20240528,133700,1364654525,4795,4780,4795,4780,722
|
|
20240528,133600,1361195635,4775,4775,4775,4775,0
|
|
20240528,133500,1361195635,4775,4780,4780,4775,278
|
|
20240528,133400,1359867980,4780,4790,4790,4780,4
|
|
20240528,133300,1359848850,4785,4785,4785,4780,580
|
|
20240528,133200,1357074050,4785,4785,4785,4785,1
|
|
20240528,133100,1357069265,4775,4775,4775,4775,1607
|
|
20240528,133000,1349395840,4780,4785,4785,4780,1012
|
|
20240528,132900,1344558475,4790,4800,4800,4790,442
|
|
20240528,132800,1342439090,4795,4795,4795,4795,178
|
|
20240528,132700,1341585580,4780,4780,4780,4780,0
|
|
20240528,132600,1341585580,4780,4780,4780,4780,0
|
|
20240528,132500,1341585580,4780,4780,4780,4780,0
|
|
20240528,132400,1341585580,4780,4800,4800,4780,525
|
|
20240528,132300,1339066080,4800,4775,4800,4775,3020
|
|
20240528,132200,1324589620,4775,4775,4775,4775,0
|
|
20240528,132100,1324589620,4775,4765,4775,4760,1320
|
|
20240528,132000,1318295285,4765,4760,4765,4760,369
|
|
20240528,131900,1316538790,4760,4760,4760,4760,0
|
|
20240528,131800,1316538790,4760,4760,4760,4760,1530
|
|
20240528,131700,1309255990,4770,4770,4770,4770,3
|
|
20240528,131600,1309241680,4760,4760,4760,4760,150
|
|
20240528,131500,1308527680,4760,4760,4760,4760,31
|
|
20240528,131400,1308380120,4760,4760,4760,4760,25
|
|
20240528,131300,1308261120,4760,4760,4760,4760,0
|
|
20240528,131200,1308261120,4760,4760,4760,4760,1240
|
|
20240528,131100,1302358720,4760,4760,4760,4760,608
|
|
20240528,131000,1299464640,4755,4755,4755,4755,913
|
|
20240528,130900,1295123325,4755,4760,4760,4755,2203
|
|
20240528,130800,1284648045,4755,4755,4755,4755,0
|
|
20240528,130700,1284648045,4755,4755,4755,4755,3300
|
|
20240528,130600,1268956545,4755,4755,4755,4755,0
|
|
20240528,130500,1268956545,4755,4760,4760,4755,903
|
|
20240528,130400,1264658280,4755,4755,4755,4755,291
|
|
20240528,130300,1263274575,4760,4760,4760,4760,1000
|
|
20240528,130200,1258514575,4760,4760,4760,4760,916
|
|
20240528,130100,1254154415,4760,4755,4760,4755,89
|
|
20240528,130000,1253730780,4760,4765,4765,4760,2384
|
|
20240528,125900,1242377890,4765,4765,4765,4765,0
|
|
20240528,125800,1242377890,4765,4765,4765,4765,155
|
|
20240528,125700,1241639315,4770,4770,4770,4770,0
|
|
20240528,125600,1241639315,4770,4765,4770,4765,744
|
|
20240528,125500,1238093035,4765,4765,4765,4765,70
|
|
20240528,125400,1237759485,4765,4765,4765,4765,75
|
|
20240528,125300,1237402110,4765,4765,4765,4765,26
|
|
20240528,125200,1237278220,4770,4770,4770,4770,0
|
|
20240528,125100,1237278220,4770,4770,4770,4770,0
|
|
20240528,125000,1237278220,4770,4765,4770,4760,385
|
|
20240528,124900,1235443950,4765,4765,4765,4765,20
|
|
20240528,124800,1235348650,4770,4770,4770,4770,21
|
|
20240528,124700,1235248480,4765,4765,4765,4765,0
|
|
20240528,124600,1235248480,4765,4775,4775,4765,45
|
|
20240528,124500,1235033955,4780,4780,4780,4780,0
|
|
20240528,124400,1235033955,4780,4780,4780,4780,0
|
|
20240528,124300,1235033955,4780,4775,4780,4775,292
|
|
20240528,124200,1233639155,4775,4780,4785,4775,520
|
|
20240528,124100,1231155020,4785,4785,4785,4785,21
|
|
20240528,124000,1231054535,4785,4785,4785,4785,4
|
|
20240528,123900,1231035395,4790,4790,4790,4790,0
|
|
20240528,123800,1231035395,4790,4790,4790,4790,2
|
|
20240528,123700,1231025815,4790,4790,4790,4790,3
|
|
20240528,123600,1231011445,4800,4800,4800,4800,0
|
|
20240528,123500,1231011445,4800,4790,4800,4790,3002
|
|
20240528,123400,1216613970,4790,4790,4790,4785,184
|
|
20240528,123300,1215733110,4790,4790,4790,4790,0
|
|
20240528,123200,1215733110,4790,4795,4795,4790,557
|
|
20240528,123100,1213064970,4795,4795,4795,4795,2
|
|
20240528,123000,1213055380,4790,4785,4790,4785,109
|
|
20240528,122900,1212533770,4795,4790,4795,4790,451
|
|
20240528,122800,1210373225,4790,4785,4790,4785,1355
|
|
20240528,122700,1203889540,4785,4785,4785,4785,56
|
|
20240528,122600,1203621580,4785,4785,4785,4785,1
|
|
20240528,122500,1203616795,4780,4780,4780,4780,300
|
|
20240528,122400,1202182795,4780,4780,4780,4780,85
|
|
20240528,122300,1201776495,4775,4775,4775,4775,0
|
|
20240528,122200,1201776495,4775,4775,4775,4775,4
|
|
20240528,122100,1201757395,4775,4770,4775,4770,2005
|
|
20240528,122000,1192184295,4770,4770,4770,4770,1285
|
|
20240528,121900,1186054845,4770,4770,4770,4770,0
|
|
20240528,121800,1186054845,4770,4765,4770,4760,320
|
|
20240528,121700,1184531420,4770,4770,4770,4770,0
|
|
20240528,121600,1184531420,4770,4770,4770,4770,2
|
|
20240528,121500,1184521880,4770,4770,4770,4770,0
|
|
20240528,121400,1184521880,4770,4770,4770,4770,210
|
|
20240528,121300,1183520180,4770,4770,4770,4770,0
|
|
20240528,121200,1183520180,4770,4770,4770,4770,0
|
|
20240528,121100,1183520180,4770,4775,4775,4770,1000
|
|
20240528,121000,1178750040,4780,4780,4780,4780,0
|
|
20240528,120900,1178750040,4780,4780,4780,4780,5
|
|
20240528,120800,1178726140,4785,4785,4785,4785,0
|
|
20240528,120700,1178726140,4785,4785,4785,4785,1
|
|
20240528,120600,1178721355,4775,4775,4775,4775,0
|
|
20240528,120500,1178721355,4775,4775,4775,4775,0
|
|
20240528,120400,1178721355,4775,4775,4775,4775,0
|
|
20240528,120300,1178721355,4775,4775,4775,4775,617
|
|
20240528,120200,1175775180,4780,4780,4780,4780,13
|
|
20240528,120100,1175713040,4780,4780,4780,4780,0
|
|
20240528,120000,1175713040,4780,4780,4780,4780,0
|
|
20240528,115900,1175713040,4780,4780,4780,4780,20
|
|
20240528,115800,1175617440,4780,4780,4780,4780,0
|
|
20240528,115700,1175617440,4780,4780,4780,4780,22
|
|
20240528,115600,1175512280,4780,4780,4780,4780,1027
|
|
20240528,115500,1170603220,4775,4775,4775,4775,150
|
|
20240528,115400,1169886970,4775,4775,4775,4775,1
|
|
20240528,115300,1169882195,4775,4770,4775,4770,55
|
|
20240528,115200,1169619820,4775,4775,4775,4775,0
|
|
20240528,115100,1169619820,4775,4775,4775,4775,75
|
|
20240528,115000,1169261695,4775,4775,4775,4775,5
|
|
20240528,114900,1169237820,4780,4780,4780,4780,59
|
|
20240528,114800,1168955800,4785,4785,4785,4785,1
|
|
20240528,114700,1168951015,4785,4785,4785,4785,0
|
|
20240528,114600,1168951015,4785,4780,4785,4770,500
|
|
20240528,114500,1166564175,4785,4785,4785,4785,0
|
|
20240528,114400,1166564175,4785,4785,4785,4785,0
|
|
20240528,114300,1166564175,4785,4785,4785,4785,13
|
|
20240528,114200,1166501970,4770,4770,4770,4770,0
|
|
20240528,114100,1166501970,4770,4770,4770,4770,0
|
|
20240528,114000,1166501970,4770,4770,4770,4770,0
|
|
20240528,113900,1166501970,4770,4775,4775,4770,400
|
|
20240528,113800,1164593965,4790,4790,4790,4790,1
|
|
20240528,113700,1164589175,4770,4770,4770,4770,0
|
|
20240528,113600,1164589175,4770,4770,4770,4770,50
|
|
20240528,113500,1164350675,4770,4770,4770,4770,14
|
|
20240528,113400,1164283895,4770,4785,4785,4770,1974
|
|
20240528,113300,1154854630,4790,4790,4790,4790,0
|
|
20240528,113200,1154854630,4790,4790,4790,4790,195
|
|
20240528,113100,1153920580,4790,4790,4790,4790,0
|
|
20240528,113000,1153920580,4790,4790,4790,4790,5
|
|
20240528,112900,1153896630,4790,4790,4790,4790,0
|
|
20240528,112800,1153896630,4790,4790,4790,4790,0
|
|
20240528,112700,1153896630,4790,4790,4790,4790,0
|
|
20240528,112600,1153896630,4790,4790,4790,4790,23
|
|
20240528,112500,1153786460,4780,4780,4780,4780,1100
|
|
20240528,112400,1148528460,4795,4795,4795,4795,165
|
|
20240528,112300,1147737285,4780,4790,4790,4780,100
|
|
20240528,112200,1147258940,4795,4795,4795,4795,0
|
|
20240528,112100,1147258940,4795,4795,4800,4795,34
|
|
20240528,112000,1147095900,4795,4795,4795,4795,5
|
|
20240528,111900,1147071925,4790,4790,4790,4790,181
|
|
20240528,111800,1146204935,4790,4780,4790,4780,729
|
|
20240528,111700,1142717210,4780,4780,4780,4780,1000
|
|
20240528,111600,1137937210,4780,4780,4780,4780,0
|
|
20240528,111500,1137937210,4780,4780,4780,4780,30
|
|
20240528,111400,1137793810,4780,4780,4780,4780,4
|
|
20240528,111300,1137774690,4785,4785,4785,4785,600
|
|
20240528,111200,1134903690,4785,4785,4785,4785,0
|
|
20240528,111100,1134903690,4785,4785,4785,4785,1
|
|
20240528,111000,1134898905,4775,4775,4775,4775,0
|
|
20240528,110900,1134898905,4775,4775,4775,4775,200
|
|
20240528,110800,1133943905,4775,4775,4775,4775,38
|
|
20240528,110700,1133762455,4780,4780,4780,4780,1
|
|
20240528,110600,1133757675,4785,4780,4785,4780,6284
|
|
20240528,110500,1103709695,4770,4775,4775,4770,485
|
|
20240528,110400,1101394320,4780,4780,4780,4780,0
|
|
20240528,110300,1101394320,4780,4775,4780,4775,2
|
|
20240528,110200,1101384765,4780,4780,4780,4780,0
|
|
20240528,110100,1101384765,4780,4780,4780,4780,0
|
|
20240528,110000,1101384765,4780,4775,4780,4775,108
|
|
20240528,105900,1100868965,4775,4780,4780,4775,15
|
|
20240528,105800,1100797335,4770,4770,4770,4770,553
|
|
20240528,105700,1098159525,4755,4755,4755,4755,3
|
|
20240528,105600,1098145260,4750,4765,4765,4750,490
|
|
20240528,105500,1095814890,4770,4775,4775,4770,467
|
|
20240528,105400,1093587295,4770,4780,4780,4770,435
|
|
20240528,105300,1091511710,4780,4765,4780,4765,1559
|
|
20240528,105200,1084072070,4775,4770,4775,4770,480
|
|
20240528,105100,1081781465,4775,4785,4790,4775,898
|
|
20240528,105000,1077490485,4775,4785,4785,4770,1208
|
|
20240528,104900,1071721700,4770,4770,4770,4770,1484
|
|
20240528,104800,1064643020,4795,4805,4805,4790,292
|
|
20240528,104700,1063244235,4805,4805,4805,4805,0
|
|
20240528,104600,1063244235,4805,4805,4805,4805,15
|
|
20240528,104500,1063172160,4805,4760,4805,4760,10000
|
|
20240528,104400,1015295545,4760,4765,4765,4760,2
|
|
20240528,104300,1015286020,4760,4760,4760,4760,2
|
|
20240528,104200,1015276500,4765,4765,4765,4765,18
|
|
20240528,104100,1015190730,4755,4755,4755,4755,0
|
|
20240528,104000,1015190730,4755,4755,4755,4755,23
|
|
20240528,103900,1015081365,4770,4770,4770,4770,430
|
|
20240528,103800,1013030265,4770,4770,4770,4770,0
|
|
20240528,103700,1013030265,4770,4770,4770,4770,0
|
|
20240528,103600,1013030265,4770,4770,4770,4770,30
|
|
20240528,103500,1012887165,4775,4775,4775,4775,0
|
|
20240528,103400,1012887165,4775,4775,4775,4775,40
|
|
20240528,103300,1012696165,4775,4760,4775,4760,414
|
|
20240528,103200,1010725510,4760,4760,4760,4760,0
|
|
20240528,103100,1010725510,4760,4760,4760,4760,20
|
|
20240528,103000,1010630310,4760,4775,4775,4760,140
|
|
20240528,102900,1009963895,4765,4765,4765,4765,51
|
|
20240528,102800,1009720880,4775,4755,4775,4755,148
|
|
20240528,102700,1009015695,4750,4750,4750,4750,1500
|
|
20240528,102600,1001890695,4735,4750,4750,4735,529
|
|
20240528,102500,999384965,4750,4750,4750,4750,0
|
|
20240528,102400,999384965,4750,4750,4750,4750,0
|
|
20240528,102300,999384965,4750,4745,4750,4745,1205
|
|
20240528,102200,993661360,4750,4730,4750,4730,2117
|
|
20240528,102100,983636440,4740,4740,4740,4740,100
|
|
20240528,102000,983162440,4735,4735,4735,4735,1
|
|
20240528,101900,983157705,4735,4745,4745,4735,10
|
|
20240528,101800,983110305,4745,4745,4745,4745,1
|
|
20240528,101700,983105560,4745,4720,4745,4715,1051
|
|
20240528,101600,978149485,4720,4740,4740,4715,13996
|
|
20240528,101500,911954375,4745,4745,4745,4745,1123
|
|
20240528,101400,906625740,4750,4755,4755,4750,1015
|
|
20240528,101300,901801990,4760,4760,4760,4760,0
|
|
20240528,101200,901801990,4760,4760,4760,4760,0
|
|
20240528,101100,901801990,4760,4740,4760,4735,2001
|
|
20240528,101000,892322020,4740,4755,4770,4740,3315
|
|
20240528,100900,876584960,4760,4770,4770,4760,1238
|
|
20240528,100800,870690250,4770,4770,4780,4765,1391
|
|
20240528,100700,864058290,4780,4785,4785,4780,109
|
|
20240528,100600,863536770,4785,4785,4785,4785,7
|
|
20240528,100500,863503275,4785,4785,4785,4785,3
|
|
20240528,100400,863488920,4785,4765,4795,4760,1061
|
|
20240528,100300,858436710,4770,4780,4780,4770,114
|
|
20240528,100200,857892770,4800,4800,4800,4800,0
|
|
20240528,100100,857892770,4800,4800,4800,4800,70
|
|
20240528,100000,857556770,4800,4770,4800,4770,7008
|
|
20240528,095900,823979220,4775,4765,4780,4765,5311
|
|
20240528,095800,798619640,4760,4740,4760,4740,2629
|
|
20240528,095700,786113785,4755,4735,4755,4730,14505
|
|
20240528,095600,717436090,4735,4735,4735,4735,1196
|
|
20240528,095500,711773030,4755,4730,4755,4725,7551
|
|
20240528,095400,676074105,4725,4745,4745,4725,7070
|
|
20240528,095300,642613735,4745,4750,4750,4740,4910
|
|
20240528,095200,619332275,4745,4755,4755,4745,2113
|
|
20240528,095100,609301765,4750,4755,4755,4750,50
|
|
20240528,095000,609064100,4760,4770,4775,4750,6402
|
|
20240528,094900,578633995,4755,4775,4775,4755,4201
|
|
20240528,094800,558653720,4775,4745,4775,4745,9832
|
|
20240528,094700,511922145,4745,4750,4750,4745,2751
|
|
20240528,094600,498857915,4755,4760,4760,4745,397
|
|
20240528,094500,496973155,4760,4760,4760,4755,225
|
|
20240528,094400,495902595,4750,4780,4780,4745,11220
|
|
20240528,094300,442559380,4795,4790,4795,4765,7469
|
|
20240528,094200,406899590,4800,4805,4805,4800,33
|
|
20240528,094100,406741030,4810,4780,4810,4780,871
|
|
20240528,094000,402561050,4775,4800,4800,4775,3076
|
|
20240528,093900,387872570,4770,4800,4800,4770,5372
|
|
20240528,093800,362222220,4800,4795,4800,4795,292
|
|
20240528,093700,360820670,4795,4785,4795,4785,7793
|
|
20240528,093600,323520290,4790,4800,4800,4790,1713
|
|
20240528,093500,315309140,4800,4805,4805,4800,110
|
|
20240528,093400,314781135,4810,4810,4810,4810,0
|
|
20240528,093300,314781135,4810,4815,4815,4785,7412
|
|
20240528,093200,279222265,4815,4810,4815,4810,408
|
|
20240528,093100,277259180,4815,4805,4815,4805,650
|
|
20240528,093000,274134730,4805,4815,4815,4805,5580
|
|
20240528,092900,247280960,4810,4815,4815,4810,35
|
|
20240528,092800,247112560,4810,4820,4850,4810,1509
|
|
20240528,092700,239844530,4830,4830,4830,4830,0
|
|
20240528,092600,239844530,4830,4830,4830,4830,85
|
|
20240528,092500,239433980,4830,4815,4830,4815,4202
|
|
20240528,092400,219171850,4815,4825,4835,4815,1123
|
|
20240528,092300,213756265,4830,4825,4830,4825,918
|
|
20240528,092200,209324415,4825,4830,4835,4825,1291
|
|
20240528,092100,203090740,4830,4840,4840,4830,594
|
|
20240528,092000,200218070,4840,4855,4855,4840,3657
|
|
20240528,091900,182488925,4855,4875,4880,4855,3348
|
|
20240528,091800,166201905,4875,4860,4875,4860,3155
|
|
20240528,091700,150860725,4855,4845,4855,4845,2109
|
|
20240528,091600,140623785,4845,4855,4855,4845,229
|
|
20240528,091500,139513675,4855,4855,4855,4855,187
|
|
20240528,091400,138605790,4860,4860,4860,4860,20
|
|
20240528,091300,138508590,4845,4850,4855,4845,1774
|
|
20240528,091200,129910120,4845,4835,4850,4835,304
|
|
20240528,091100,128436900,4830,4830,4830,4830,755
|
|
20240528,091000,124790250,4830,4855,4855,4830,1995
|
|
20240528,090900,115137845,4855,4855,4855,4855,116
|
|
20240528,090800,114574665,4855,4840,4855,4840,746
|
|
20240528,090700,110962450,4845,4845,4845,4825,749
|
|
20240528,090600,107343180,4845,4850,4860,4845,2288
|
|
20240528,090500,96239950,4850,4850,4850,4850,4
|
|
20240528,090400,96220550,4850,4850,4855,4850,4132
|
|
20240528,090300,76164095,4850,4850,4850,4850,13
|
|
20240528,090200,76101045,4855,4850,4860,4850,704
|
|
20240528,090100,72683125,4840,4840,4850,4840,3401
|
|
20240528,090000,56211865,4810,4775,4810,4775,11767
|