600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,185700,17096369055,2320,2320,2320,2320,100640
|
|
20240527,185600,17096369055,2320,2320,2320,2320,0
|
|
20240527,185500,17096369055,2320,2320,2320,2320,0
|
|
20240527,185400,17096369055,2320,2320,2320,2320,0
|
|
20240527,185300,17096369055,2320,2320,2320,2320,0
|
|
20240527,185200,17096369055,2320,2320,2320,2320,0
|
|
20240527,185100,17096369055,2320,2320,2320,2320,0
|
|
20240527,185000,17096369055,2320,2320,2320,2320,0
|
|
20240527,184900,17096369055,2320,2320,2320,2320,0
|
|
20240527,184800,17096369055,2320,2320,2320,2320,0
|
|
20240527,184700,17096369055,2320,2320,2320,2320,0
|
|
20240527,184600,17096369055,2320,2320,2320,2320,0
|
|
20240527,184500,17096369055,2320,2320,2320,2320,0
|
|
20240527,184400,17096369055,2320,2320,2320,2320,0
|
|
20240527,184300,17096369055,2320,2320,2320,2320,0
|
|
20240527,184200,17096369055,2320,2320,2320,2320,0
|
|
20240527,184100,17096369055,2320,2320,2320,2320,0
|
|
20240527,184000,17096369055,2320,2320,2320,2320,0
|
|
20240527,183900,17096369055,2320,2320,2320,2320,0
|
|
20240527,183800,17096369055,2320,2320,2320,2320,0
|
|
20240527,183700,17096369055,2320,2320,2320,2320,0
|
|
20240527,183600,17096369055,2320,2320,2320,2320,0
|
|
20240527,183500,17096369055,2320,2320,2320,2320,0
|
|
20240527,183400,17096369055,2320,2320,2320,2320,0
|
|
20240527,183300,17096369055,2320,2320,2320,2320,0
|
|
20240527,183200,17096369055,2320,2320,2320,2320,0
|
|
20240527,183100,17096369055,2320,2320,2320,2320,0
|
|
20240527,183000,17096369055,2320,2320,2320,2320,0
|
|
20240527,182900,17096369055,2320,2320,2320,2320,0
|
|
20240527,182800,17096369055,2320,2320,2320,2320,0
|
|
20240527,182700,17096369055,2320,2320,2320,2320,100640
|
|
20240527,182600,17096369055,2320,2320,2320,2320,0
|
|
20240527,182500,17096369055,2320,2320,2320,2320,0
|
|
20240527,182400,17096369055,2320,2320,2320,2320,0
|
|
20240527,182300,17096369055,2320,2320,2320,2320,0
|
|
20240527,182200,17096369055,2320,2320,2320,2320,0
|
|
20240527,182100,17096369055,2320,2320,2320,2320,0
|
|
20240527,182000,17096369055,2320,2320,2320,2320,0
|
|
20240527,181900,17096369055,2320,2320,2320,2320,0
|
|
20240527,181800,17096369055,2320,2320,2320,2320,0
|
|
20240527,181700,17096369055,2320,2320,2320,2320,0
|
|
20240527,181600,17096369055,2320,2320,2320,2320,0
|
|
20240527,181500,17096369055,2320,2320,2320,2320,0
|
|
20240527,181400,17096369055,2320,2320,2320,2320,0
|
|
20240527,181300,17096369055,2320,2320,2320,2320,0
|
|
20240527,181200,17096369055,2320,2320,2320,2320,0
|
|
20240527,181100,17096369055,2320,2320,2320,2320,0
|
|
20240527,181000,17096369055,2320,2320,2320,2320,0
|
|
20240527,180900,17096369055,2320,2320,2320,2320,0
|
|
20240527,180800,17096369055,2320,2320,2320,2320,0
|
|
20240527,180700,17096369055,2320,2320,2320,2320,0
|
|
20240527,180600,17096369055,2320,2320,2320,2320,0
|
|
20240527,180500,17096369055,2320,2320,2320,2320,0
|
|
20240527,180400,17096369055,2320,2320,2320,2320,0
|
|
20240527,180300,17096369055,2320,2320,2320,2320,0
|
|
20240527,180200,17096369055,2320,2320,2320,2320,0
|
|
20240527,180100,17096369055,2320,2320,2320,2320,0
|
|
20240527,180000,17096369055,2320,2320,2320,2320,0
|
|
20240527,175900,17096369055,2320,2320,2320,2320,0
|
|
20240527,175800,17096369055,2320,2320,2320,2320,0
|
|
20240527,175700,17096369055,2320,2320,2320,2320,100640
|
|
20240527,175600,17096369055,2320,2320,2320,2320,0
|
|
20240527,175500,17096369055,2320,2320,2320,2320,0
|
|
20240527,175400,17096369055,2320,2320,2320,2320,0
|
|
20240527,175300,17096369055,2320,2320,2320,2320,0
|
|
20240527,175200,17096369055,2320,2320,2320,2320,0
|
|
20240527,175100,17096369055,2320,2320,2320,2320,0
|
|
20240527,175000,17096369055,2320,2320,2320,2320,0
|
|
20240527,174900,17096369055,2320,2320,2320,2320,0
|
|
20240527,174800,17096369055,2320,2320,2320,2320,0
|
|
20240527,174700,17096369055,2320,2320,2320,2320,0
|
|
20240527,174600,17096369055,2320,2320,2320,2320,0
|
|
20240527,174500,17096369055,2320,2320,2320,2320,0
|
|
20240527,174400,17096369055,2320,2320,2320,2320,0
|
|
20240527,174300,17096369055,2320,2320,2320,2320,0
|
|
20240527,174200,17096369055,2320,2320,2320,2320,0
|
|
20240527,174100,17096369055,2320,2320,2320,2320,0
|
|
20240527,174000,17096369055,2320,2320,2320,2320,0
|
|
20240527,173900,17096369055,2320,2320,2320,2320,0
|
|
20240527,173800,17096369055,2320,2320,2320,2320,0
|
|
20240527,173700,17096369055,2320,2320,2320,2320,0
|
|
20240527,173600,17096369055,2320,2320,2320,2320,0
|
|
20240527,173500,17096369055,2320,2320,2320,2320,0
|
|
20240527,173400,17096369055,2320,2320,2320,2320,0
|
|
20240527,173300,17096369055,2320,2320,2320,2320,0
|
|
20240527,173200,17096369055,2320,2320,2320,2320,0
|
|
20240527,173100,17096369055,2320,2320,2320,2320,0
|
|
20240527,173000,17096369055,2320,2320,2320,2320,0
|
|
20240527,172900,17096369055,2320,2320,2320,2320,0
|
|
20240527,172800,17096369055,2320,2320,2320,2320,0
|
|
20240527,172700,17096369055,2320,2320,2320,2320,100640
|
|
20240527,172600,17096369055,2320,2320,2320,2320,0
|
|
20240527,172500,17096369055,2320,2320,2320,2320,0
|
|
20240527,172400,17096369055,2320,2320,2320,2320,0
|
|
20240527,172300,17096369055,2320,2320,2320,2320,0
|
|
20240527,172200,17096369055,2320,2320,2320,2320,0
|
|
20240527,172100,17096369055,2320,2320,2320,2320,0
|
|
20240527,172000,17096369055,2320,2320,2320,2320,0
|
|
20240527,171900,17096369055,2320,2320,2320,2320,0
|
|
20240527,171800,17096369055,2320,2320,2320,2320,0
|
|
20240527,171700,17096369055,2320,2320,2320,2320,0
|
|
20240527,171600,17096369055,2320,2320,2320,2320,0
|
|
20240527,171500,17096369055,2320,2320,2320,2320,0
|
|
20240527,171400,17096369055,2320,2320,2320,2320,0
|
|
20240527,171300,17096369055,2320,2320,2320,2320,0
|
|
20240527,171200,17096369055,2320,2320,2320,2320,0
|
|
20240527,171100,17096369055,2320,2320,2320,2320,0
|
|
20240527,171000,17096369055,2320,2320,2320,2320,0
|
|
20240527,170900,17096369055,2320,2320,2320,2320,0
|
|
20240527,170800,17096369055,2320,2320,2320,2320,0
|
|
20240527,170700,17096369055,2320,2320,2320,2320,0
|
|
20240527,170600,17096369055,2320,2320,2320,2320,0
|
|
20240527,170500,17096369055,2320,2320,2320,2320,0
|
|
20240527,170400,17096369055,2320,2320,2320,2320,0
|
|
20240527,170300,17096369055,2320,2320,2320,2320,0
|
|
20240527,170200,17096369055,2320,2320,2320,2320,0
|
|
20240527,170100,17096369055,2320,2320,2320,2320,0
|
|
20240527,170000,17096369055,2320,2320,2320,2320,0
|
|
20240527,165900,17096369055,2320,2320,2320,2320,0
|
|
20240527,165800,17096369055,2320,2320,2320,2320,0
|
|
20240527,165700,17096369055,2320,2320,2320,2320,100640
|
|
20240527,165600,17096369055,2320,2320,2320,2320,0
|
|
20240527,165500,17096369055,2320,2320,2320,2320,0
|
|
20240527,165400,17096369055,2320,2320,2320,2320,0
|
|
20240527,165300,17096369055,2320,2320,2320,2320,0
|
|
20240527,165200,17096369055,2320,2320,2320,2320,0
|
|
20240527,165100,17096369055,2320,2320,2320,2320,0
|
|
20240527,165000,17096369055,2320,2320,2320,2320,0
|
|
20240527,164900,17096369055,2320,2320,2320,2320,0
|
|
20240527,164800,17096369055,2320,2320,2320,2320,0
|
|
20240527,164700,17096369055,2320,2320,2320,2320,0
|
|
20240527,164600,17096369055,2320,2320,2320,2320,0
|
|
20240527,164500,17096369055,2320,2320,2320,2320,0
|
|
20240527,164400,17096369055,2320,2320,2320,2320,0
|
|
20240527,164300,17096369055,2320,2320,2320,2320,0
|
|
20240527,164200,17096369055,2320,2320,2320,2320,0
|
|
20240527,164100,17096369055,2320,2320,2320,2320,0
|
|
20240527,164000,17096369055,2320,2320,2320,2320,0
|
|
20240527,163900,17096369055,2320,2320,2320,2320,0
|
|
20240527,163800,17096369055,2320,2320,2320,2320,0
|
|
20240527,163700,17096369055,2320,2320,2320,2320,0
|
|
20240527,163600,17096369055,2320,2320,2320,2320,0
|
|
20240527,163500,17096369055,2320,2320,2320,2320,0
|
|
20240527,163400,17096369055,2320,2320,2320,2320,0
|
|
20240527,163300,17096369055,2320,2320,2320,2320,0
|
|
20240527,163200,17096369055,2320,2320,2320,2320,0
|
|
20240527,163100,17096369055,2320,2320,2320,2320,0
|
|
20240527,163000,17096369055,2320,2320,2320,2320,0
|
|
20240527,162900,17096369055,2320,2320,2320,2320,0
|
|
20240527,162800,17096369055,2320,2320,2320,2320,0
|
|
20240527,162700,17096369055,2320,2320,2320,2320,100640
|
|
20240527,162600,17096369055,2320,2320,2320,2320,0
|
|
20240527,162500,17096369055,2320,2320,2320,2320,0
|
|
20240527,162400,17096369055,2320,2320,2320,2320,0
|
|
20240527,162300,17096369055,2320,2320,2320,2320,0
|
|
20240527,162200,17096369055,2320,2320,2320,2320,0
|
|
20240527,162100,17096369055,2320,2320,2320,2320,0
|
|
20240527,162000,17096369055,2320,2320,2320,2320,0
|
|
20240527,161900,17096369055,2320,2320,2320,2320,0
|
|
20240527,161800,17096369055,2320,2320,2320,2320,0
|
|
20240527,161700,17096369055,2320,2320,2320,2320,0
|
|
20240527,161600,17096369055,2320,2320,2320,2320,0
|
|
20240527,161500,17096369055,2320,2320,2320,2320,0
|
|
20240527,161400,17096369055,2320,2320,2320,2320,0
|
|
20240527,161300,17096369055,2320,2320,2320,2320,0
|
|
20240527,161200,17096369055,2320,2320,2320,2320,0
|
|
20240527,161100,17096369055,2320,2320,2320,2320,0
|
|
20240527,161000,17096369055,2320,2320,2320,2320,0
|
|
20240527,160900,17096369055,2320,2320,2320,2320,0
|
|
20240527,160800,17096369055,2320,2320,2320,2320,0
|
|
20240527,160700,17096369055,2320,2320,2320,2320,0
|
|
20240527,160600,17096369055,2320,2320,2320,2320,0
|
|
20240527,160500,17096369055,2320,2320,2320,2320,0
|
|
20240527,160400,17096369055,2320,2320,2320,2320,0
|
|
20240527,160300,17096369055,2320,2320,2320,2320,0
|
|
20240527,160200,17096369055,2320,2320,2320,2320,0
|
|
20240527,160100,17096369055,2320,2320,2320,2320,0
|
|
20240527,160000,17096369055,2320,2320,2320,2320,0
|
|
20240527,155900,17096369055,2320,2320,2320,2320,0
|
|
20240527,155800,17096369055,2320,2320,2320,2320,0
|
|
20240527,155700,17096369055,2320,2320,2320,2320,100640
|
|
20240527,155600,17096369055,2320,2320,2320,2320,0
|
|
20240527,155500,17096369055,2320,2320,2320,2320,0
|
|
20240527,155400,17096369055,2320,2320,2320,2320,0
|
|
20240527,155300,17096369055,2320,2320,2320,2320,0
|
|
20240527,155200,17096369055,2320,2320,2320,2320,0
|
|
20240527,155100,17096369055,2320,2320,2320,2320,0
|
|
20240527,155000,17096369055,2320,2320,2320,2320,0
|
|
20240527,154900,17096369055,2320,2320,2320,2320,0
|
|
20240527,154800,17096369055,2320,2320,2320,2320,0
|
|
20240527,154700,17096369055,2320,2320,2320,2320,0
|
|
20240527,154600,17096369055,2320,2320,2320,2320,0
|
|
20240527,154500,17096369055,2320,2320,2320,2320,0
|
|
20240527,154400,17096369055,2320,2320,2320,2320,0
|
|
20240527,154300,17096369055,2320,2320,2320,2320,0
|
|
20240527,154200,17096369055,2320,2320,2320,2320,0
|
|
20240527,154100,17096369055,2320,2320,2320,2320,0
|
|
20240527,154000,17096369055,2320,2320,2320,2320,0
|
|
20240527,153900,17096369055,2320,2320,2320,2320,0
|
|
20240527,153800,17096369055,2320,2320,2320,2320,0
|
|
20240527,153700,17096369055,2320,2320,2320,2320,0
|
|
20240527,153600,17096369055,2320,2320,2320,2320,0
|
|
20240527,153500,17096369055,2320,2320,2320,2320,0
|
|
20240527,153400,17096369055,2320,2320,2320,2320,0
|
|
20240527,153300,17096369055,2320,2320,2320,2320,0
|
|
20240527,153200,17096369055,2320,2320,2320,2320,0
|
|
20240527,153100,17096369055,2320,2320,2320,2320,0
|
|
20240527,153000,17096369055,2320,2320,2320,2320,100640
|
|
20240527,152900,16862884255,2320,2320,2320,2320,0
|
|
20240527,152800,16862884255,2320,2320,2320,2320,0
|
|
20240527,152700,16862884255,2320,2320,2320,2320,0
|
|
20240527,152600,16862884255,2320,2320,2320,2320,0
|
|
20240527,152500,16862884255,2320,2320,2320,2320,0
|
|
20240527,152400,16862884255,2320,2320,2320,2320,0
|
|
20240527,152300,16862884255,2320,2320,2320,2320,0
|
|
20240527,152200,16862884255,2320,2320,2320,2320,0
|
|
20240527,152100,16862884255,2320,2320,2320,2320,0
|
|
20240527,152000,16862884255,2320,2320,2320,2320,0
|
|
20240527,151900,16862884255,2320,2315,2320,2310,65393
|
|
20240527,151800,16711419665,2315,2310,2320,2310,34206
|
|
20240527,151700,16632253020,2305,2300,2305,2300,22778
|
|
20240527,151600,16579794160,2300,2300,2305,2300,14911
|
|
20240527,151500,16545427485,2305,2305,2305,2300,22764
|
|
20240527,151400,16492984110,2305,2310,2315,2305,17130
|
|
20240527,151300,16453455575,2310,2310,2315,2310,8796
|
|
20240527,151200,16433135030,2315,2310,2315,2310,30907
|
|
20240527,151100,16361739360,2315,2320,2320,2310,9849
|
|
20240527,151000,16338966385,2315,2320,2320,2315,15887
|
|
20240527,150900,16302183795,2320,2315,2320,2315,19049
|
|
20240527,150800,16258073035,2315,2310,2315,2310,47270
|
|
20240527,150700,16148838785,2310,2315,2320,2305,109904
|
|
20240527,150600,15895389910,2315,2315,2320,2315,16602
|
|
20240527,150500,15856934720,2315,2320,2320,2315,3431
|
|
20240527,150400,15848991915,2315,2320,2320,2310,16960
|
|
20240527,150300,15809741640,2320,2320,2320,2315,3946
|
|
20240527,150200,15800605515,2320,2315,2320,2310,10933
|
|
20240527,150100,15775302620,2315,2315,2320,2305,9558
|
|
20240527,150000,15753204680,2315,2320,2325,2305,53592
|
|
20240527,145900,15629200730,2320,2320,2325,2315,22431
|
|
20240527,145800,15577167215,2315,2315,2315,2315,16228
|
|
20240527,145700,15539599395,2320,2325,2325,2320,26863
|
|
20240527,145600,15477267215,2325,2325,2325,2320,7576
|
|
20240527,145500,15459653880,2325,2325,2330,2325,22413
|
|
20240527,145400,15407542920,2325,2325,2325,2325,9264
|
|
20240527,145300,15386004120,2325,2325,2330,2325,20616
|
|
20240527,145200,15338059475,2325,2315,2330,2315,37628
|
|
20240527,145100,15250605035,2315,2320,2325,2315,19885
|
|
20240527,145000,15204476695,2320,2325,2325,2320,3202
|
|
20240527,144900,15197042530,2325,2325,2325,2320,11988
|
|
20240527,144800,15169174130,2320,2325,2325,2320,4726
|
|
20240527,144700,15158208015,2325,2325,2325,2315,28969
|
|
20240527,144600,15090945050,2325,2325,2330,2320,47137
|
|
20240527,144500,14981400025,2325,2330,2330,2325,17929
|
|
20240527,144400,14939692985,2330,2325,2330,2325,19347
|
|
20240527,144300,14894688295,2330,2330,2330,2325,10446
|
|
20240527,144200,14870385780,2330,2325,2330,2325,12562
|
|
20240527,144100,14841142680,2325,2325,2330,2325,10913
|
|
20240527,144000,14815751290,2325,2325,2330,2325,12614
|
|
20240527,143900,14786422660,2325,2335,2335,2325,15393
|
|
20240527,143800,14750618560,2335,2335,2335,2325,49560
|
|
20240527,143700,14635105060,2330,2335,2335,2330,64538
|
|
20240527,143600,14484568365,2335,2325,2335,2320,73129
|
|
20240527,143500,14314316255,2325,2320,2335,2320,174632
|
|
20240527,143400,13907998595,2320,2305,2320,2300,105365
|
|
20240527,143300,13664305605,2305,2305,2305,2300,4732
|
|
20240527,143200,13653409370,2305,2305,2305,2300,12944
|
|
20240527,143100,13623600110,2305,2305,2310,2305,7093
|
|
20240527,143000,13607238080,2305,2305,2310,2305,11379
|
|
20240527,142900,13581009420,2305,2305,2310,2305,1810
|
|
20240527,142800,13576831935,2310,2305,2310,2305,6587
|
|
20240527,142700,13561645355,2310,2310,2310,2305,2008
|
|
20240527,142600,13557015140,2310,2315,2320,2310,30140
|
|
20240527,142500,13487255825,2315,2305,2315,2300,42966
|
|
20240527,142400,13388136115,2305,2300,2305,2300,18092
|
|
20240527,142300,13346513450,2305,2300,2305,2300,2580
|
|
20240527,142200,13340573865,2300,2300,2305,2300,1927
|
|
20240527,142100,13336141320,2305,2300,2305,2300,5239
|
|
20240527,142000,13324090505,2300,2305,2305,2300,16967
|
|
20240527,141900,13285060180,2305,2305,2305,2300,3955
|
|
20240527,141800,13275947590,2305,2305,2310,2305,3854
|
|
20240527,141700,13267063685,2305,2305,2310,2305,12678
|
|
20240527,141600,13237840380,2305,2305,2305,2305,2262
|
|
20240527,141500,13232626470,2310,2310,2310,2305,22889
|
|
20240527,141400,13179815135,2310,2310,2315,2305,21877
|
|
20240527,141300,13129306540,2310,2310,2315,2310,14856
|
|
20240527,141200,13094987065,2310,2315,2315,2310,3311
|
|
20240527,141100,13087331855,2315,2310,2320,2310,7485
|
|
20240527,141000,13070029725,2315,2315,2320,2315,33896
|
|
20240527,140900,12991558320,2315,2315,2315,2315,35362
|
|
20240527,140800,12909695290,2315,2315,2320,2315,5065
|
|
20240527,140700,12897968255,2315,2320,2320,2315,2575
|
|
20240527,140600,12892000530,2315,2315,2320,2310,17993
|
|
20240527,140500,12850344995,2320,2310,2320,2305,43408
|
|
20240527,140400,12749912780,2315,2310,2315,2305,33554
|
|
20240527,140300,12672385895,2310,2315,2315,2310,39489
|
|
20240527,140200,12581114580,2315,2305,2315,2305,44133
|
|
20240527,140100,12479158955,2305,2290,2310,2290,137041
|
|
20240527,140000,12163770230,2290,2290,2295,2290,2112
|
|
20240527,135900,12158933395,2290,2290,2295,2290,4608
|
|
20240527,135800,12148360380,2290,2290,2295,2290,5529
|
|
20240527,135700,12135674550,2295,2290,2295,2290,3938
|
|
20240527,135600,12126646945,2290,2285,2290,2285,21278
|
|
20240527,135500,12077955115,2285,2285,2285,2285,5194
|
|
20240527,135400,12066086825,2285,2290,2290,2285,19316
|
|
20240527,135300,12021866730,2290,2290,2290,2290,10578
|
|
20240527,135200,11997643110,2290,2290,2290,2290,3204
|
|
20240527,135100,11990305950,2295,2295,2295,2290,3659
|
|
20240527,135000,11981909545,2295,2290,2295,2285,21873
|
|
20240527,134900,11931829990,2290,2285,2290,2285,2587
|
|
20240527,134800,11925916075,2285,2290,2290,2285,12293
|
|
20240527,134700,11897806975,2285,2285,2290,2285,5786
|
|
20240527,134600,11884585880,2290,2290,2290,2290,457
|
|
20240527,134500,11883539350,2290,2285,2290,2285,24202
|
|
20240527,134400,11828220775,2285,2285,2285,2285,354
|
|
20240527,134300,11827411885,2280,2280,2280,2275,10813
|
|
20240527,134200,11802758370,2280,2280,2280,2275,8481
|
|
20240527,134100,11783463970,2280,2275,2280,2275,5175
|
|
20240527,134000,11771690805,2275,2270,2275,2265,4715
|
|
20240527,133900,11761004265,2270,2270,2275,2270,16983
|
|
20240527,133800,11722445230,2270,2280,2280,2270,1458
|
|
20240527,133700,11719127740,2275,2275,2275,2275,1126
|
|
20240527,133600,11716566090,2280,2275,2280,2270,9553
|
|
20240527,133500,11694830535,2280,2280,2280,2275,4003
|
|
20240527,133400,11685718075,2280,2280,2280,2275,2200
|
|
20240527,133300,11680703170,2280,2280,2280,2275,2338
|
|
20240527,133200,11675383905,2280,2280,2280,2280,3811
|
|
20240527,133100,11666694825,2280,2280,2280,2275,779
|
|
20240527,133000,11664919425,2275,2275,2280,2275,369
|
|
20240527,132900,11664079865,2280,2275,2280,2275,3256
|
|
20240527,132800,11656671380,2280,2275,2280,2275,442
|
|
20240527,132700,11655665825,2280,2275,2280,2275,1840
|
|
20240527,132600,11651475625,2275,2280,2285,2275,1647
|
|
20240527,132500,11647720690,2280,2280,2280,2275,1113
|
|
20240527,132400,11645186195,2285,2280,2285,2275,4793
|
|
20240527,132300,11634257145,2280,2280,2280,2275,4628
|
|
20240527,132200,11623705310,2280,2280,2280,2280,22043
|
|
20240527,132100,11573447270,2280,2275,2280,2275,1818
|
|
20240527,132000,11569303730,2275,2275,2275,2275,5650
|
|
20240527,131900,11556449980,2275,2275,2280,2270,4547
|
|
20240527,131800,11546100020,2275,2270,2275,2270,12473
|
|
20240527,131700,11517739785,2270,2270,2275,2270,10902
|
|
20240527,131600,11492992165,2270,2275,2275,2270,9201
|
|
20240527,131500,11472079895,2275,2275,2275,2270,2322
|
|
20240527,131400,11466798345,2270,2270,2270,2270,2612
|
|
20240527,131300,11460869105,2270,2270,2270,2270,481
|
|
20240527,131200,11459777235,2275,2275,2275,2270,1931
|
|
20240527,131100,11455384710,2275,2265,2275,2265,8757
|
|
20240527,131000,11435505400,2270,2265,2270,2265,1917
|
|
20240527,130900,11431162995,2270,2270,2270,2265,4478
|
|
20240527,130800,11420998065,2265,2265,2265,2265,5932
|
|
20240527,130700,11407562085,2270,2270,2270,2265,2032
|
|
20240527,130600,11402954645,2270,2270,2270,2265,7345
|
|
20240527,130500,11386312910,2265,2270,2270,2265,3031
|
|
20240527,130400,11379447690,2265,2265,2270,2265,893
|
|
20240527,130300,11377424590,2265,2265,2265,2265,2134
|
|
20240527,130200,11372591080,2265,2265,2265,2265,4361
|
|
20240527,130100,11362713415,2270,2270,2270,2265,1291
|
|
20240527,130000,11359789110,2265,2265,2270,2265,1928
|
|
20240527,125900,11355416250,2265,2270,2270,2265,346
|
|
20240527,125800,11354631500,2270,2270,2270,2270,6543
|
|
20240527,125700,11339778890,2270,2270,2270,2270,4333
|
|
20240527,125600,11329942980,2270,2270,2270,2270,2390
|
|
20240527,125500,11324517680,2270,2270,2275,2270,23491
|
|
20240527,125400,11271078360,2275,2270,2275,2270,254
|
|
20240527,125300,11270501740,2275,2275,2275,2270,28
|
|
20240527,125200,11270438125,2270,2275,2275,2270,7
|
|
20240527,125100,11270422220,2275,2275,2275,2275,652
|
|
20240527,125000,11268938920,2275,2275,2275,2270,5826
|
|
20240527,124900,11255699770,2275,2275,2275,2270,476
|
|
20240527,124800,11254618510,2275,2275,2275,2270,143
|
|
20240527,124700,11254293320,2275,2270,2275,2270,114
|
|
20240527,124600,11254034485,2275,2270,2275,2265,6474
|
|
20240527,124500,11239338510,2270,2270,2270,2270,1889
|
|
20240527,124400,11235050480,2265,2270,2270,2265,1644
|
|
20240527,124300,11231318605,2270,2265,2270,2265,896
|
|
20240527,124200,11229288965,2265,2270,2270,2265,663
|
|
20240527,124100,11227784080,2270,2265,2270,2265,1283
|
|
20240527,124000,11224873920,2265,2265,2265,2265,971
|
|
20240527,123900,11222674605,2270,2265,2270,2265,5549
|
|
20240527,123800,11210106115,2265,2265,2270,2265,16324
|
|
20240527,123700,11173132240,2265,2265,2270,2260,18335
|
|
20240527,123600,11131591180,2265,2270,2270,2260,10203
|
|
20240527,123500,11108497840,2265,2265,2270,2265,15812
|
|
20240527,123400,11072668440,2265,2270,2270,2260,17588
|
|
20240527,123300,11032791565,2270,2270,2270,2265,4514
|
|
20240527,123200,11022566485,2270,2270,2270,2265,10897
|
|
20240527,123100,10997882795,2270,2265,2270,2265,181
|
|
20240527,123000,10997472165,2270,2275,2275,2265,62215
|
|
20240527,122900,10856539410,2275,2275,2275,2270,13047
|
|
20240527,122800,10826922505,2270,2275,2275,2270,701
|
|
20240527,122700,10825331040,2270,2275,2275,2270,10071
|
|
20240527,122600,10802469815,2275,2275,2275,2270,11512
|
|
20240527,122500,10776337010,2275,2270,2275,2270,18458
|
|
20240527,122400,10734433905,2270,2275,2275,2270,3654
|
|
20240527,122300,10726124205,2275,2280,2280,2270,30163
|
|
20240527,122200,10657616335,2280,2280,2280,2280,320
|
|
20240527,122100,10656886735,2280,2275,2280,2275,3030
|
|
20240527,122000,10649992605,2275,2280,2280,2270,7526
|
|
20240527,121900,10632870925,2275,2280,2280,2275,1824
|
|
20240527,121800,10628720560,2280,2275,2280,2275,2480
|
|
20240527,121700,10623078345,2275,2275,2275,2275,4238
|
|
20240527,121600,10613436895,2275,2280,2280,2275,6793
|
|
20240527,121500,10597982780,2280,2280,2280,2275,433
|
|
20240527,121400,10596997170,2275,2280,2280,2275,5561
|
|
20240527,121300,10584345860,2275,2275,2275,2275,1065
|
|
20240527,121200,10581922985,2275,2275,2275,2270,3029
|
|
20240527,121100,10575032305,2275,2280,2280,2275,8638
|
|
20240527,121000,10555378345,2280,2280,2280,2275,1029
|
|
20240527,120900,10553034725,2280,2280,2280,2275,7284
|
|
20240527,120800,10536430000,2280,2280,2280,2275,14750
|
|
20240527,120700,10502836035,2280,2280,2280,2275,17051
|
|
20240527,120600,10464037255,2275,2280,2280,2275,13470
|
|
20240527,120500,10433383990,2275,2280,2280,2275,1135
|
|
20240527,120400,10430801840,2280,2285,2285,2275,1338
|
|
20240527,120300,10427752675,2285,2280,2285,2280,9782
|
|
20240527,120200,10405449335,2285,2280,2285,2280,16019
|
|
20240527,120100,10368925310,2280,2280,2285,2280,15979
|
|
20240527,120000,10332490935,2285,2280,2285,2280,657
|
|
20240527,115900,10330992205,2280,2280,2285,2280,9735
|
|
20240527,115800,10308778415,2280,2280,2280,2275,18567
|
|
20240527,115700,10266480655,2275,2275,2280,2275,6955
|
|
20240527,115600,10250649315,2280,2275,2280,2275,3503
|
|
20240527,115500,10242674520,2275,2275,2275,2275,4126
|
|
20240527,115400,10233287870,2270,2270,2275,2270,4123
|
|
20240527,115300,10223922080,2270,2280,2280,2270,22619
|
|
20240527,115200,10172534185,2280,2280,2280,2275,1462
|
|
20240527,115100,10169200890,2275,2275,2280,2275,7489
|
|
20240527,115000,10152149170,2275,2275,2280,2275,4498
|
|
20240527,114900,10141912585,2280,2280,2280,2275,1667
|
|
20240527,114800,10138114325,2280,2275,2285,2270,25758
|
|
20240527,114700,10079501365,2275,2280,2280,2265,49746
|
|
20240527,114600,9966534695,2280,2280,2280,2275,42784
|
|
20240527,114500,9869199885,2280,2280,2285,2275,61536
|
|
20240527,114400,9728985350,2280,2280,2285,2280,1264
|
|
20240527,114300,9726103355,2285,2285,2285,2280,1743
|
|
20240527,114200,9722125315,2285,2285,2285,2280,8470
|
|
20240527,114100,9702795815,2280,2290,2290,2280,18677
|
|
20240527,114000,9660082110,2290,2290,2290,2285,1045
|
|
20240527,113900,9657691455,2290,2285,2290,2285,1363
|
|
20240527,113800,9654573050,2285,2290,2290,2285,36
|
|
20240527,113700,9654490670,2285,2280,2285,2280,3906
|
|
20240527,113600,9645577515,2280,2290,2290,2280,38100
|
|
20240527,113500,9558586745,2290,2290,2290,2290,882
|
|
20240527,113400,9556566965,2290,2290,2290,2285,715
|
|
20240527,113300,9554931475,2290,2285,2290,2285,800
|
|
20240527,113200,9553102835,2285,2290,2290,2285,8711
|
|
20240527,113100,9533184970,2290,2285,2290,2285,7091
|
|
20240527,113000,9516975840,2290,2290,2290,2285,2100
|
|
20240527,112900,9512172970,2285,2290,2295,2285,24741
|
|
20240527,112800,9455634855,2285,2290,2295,2285,12108
|
|
20240527,112700,9427958060,2290,2295,2295,2290,918
|
|
20240527,112600,9425855510,2285,2290,2295,2285,16661
|
|
20240527,112500,9387701905,2295,2295,2295,2290,16190
|
|
20240527,112400,9350577065,2300,2300,2300,2295,5752
|
|
20240527,112300,9337373165,2300,2295,2300,2295,4340
|
|
20240527,112200,9327404975,2295,2300,2300,2295,3637
|
|
20240527,112100,9319057470,2300,2295,2300,2295,321
|
|
20240527,112000,9318319580,2300,2295,2300,2295,1186
|
|
20240527,111900,9315593365,2295,2300,2300,2295,10465
|
|
20240527,111800,9291571450,2295,2295,2300,2295,14882
|
|
20240527,111700,9257390860,2295,2295,2300,2290,6514
|
|
20240527,111600,9242440205,2295,2300,2300,2295,11490
|
|
20240527,111500,9216048560,2300,2295,2300,2295,3811
|
|
20240527,111400,9207299615,2295,2300,2300,2295,5651
|
|
20240527,111300,9194302390,2300,2300,2300,2300,2548
|
|
20240527,111200,9188441990,2300,2295,2300,2295,4831
|
|
20240527,111100,9177352715,2300,2300,2300,2295,2640
|
|
20240527,111000,9171282885,2305,2305,2305,2300,11422
|
|
20240527,110900,9145006960,2300,2310,2310,2300,12967
|
|
20240527,110800,9115112005,2305,2305,2305,2305,4570
|
|
20240527,110700,9104578155,2305,2305,2305,2300,5257
|
|
20240527,110600,9092461655,2305,2305,2305,2300,6703
|
|
20240527,110500,9077012695,2300,2300,2300,2295,42536
|
|
20240527,110400,8979195565,2300,2295,2300,2295,1585
|
|
20240527,110300,8975557295,2295,2295,2300,2290,30882
|
|
20240527,110200,8904780650,2300,2295,2300,2295,15909
|
|
20240527,110100,8868259475,2295,2300,2300,2295,1162
|
|
20240527,110000,8865589970,2300,2295,2300,2295,6440
|
|
20240527,105900,8850809120,2295,2295,2300,2295,9056
|
|
20240527,105800,8830025590,2295,2295,2300,2295,13447
|
|
20240527,105700,8799164715,2295,2305,2305,2295,35178
|
|
20240527,105600,8718270655,2305,2305,2310,2300,9852
|
|
20240527,105500,8695574875,2305,2305,2310,2305,24284
|
|
20240527,105400,8639600155,2310,2310,2310,2305,5096
|
|
20240527,105300,8627853305,2305,2305,2310,2305,3141
|
|
20240527,105200,8620608445,2305,2305,2305,2300,13952
|
|
20240527,105100,8588452090,2305,2315,2315,2305,26383
|
|
20240527,105000,8527505710,2315,2315,2315,2310,9755
|
|
20240527,104900,8504944885,2315,2315,2320,2310,3318
|
|
20240527,104800,8497264760,2320,2315,2320,2315,2913
|
|
20240527,104700,8490519205,2320,2315,2320,2310,11589
|
|
20240527,104600,8463689170,2315,2315,2320,2310,5001
|
|
20240527,104500,8452111855,2320,2315,2320,2310,17234
|
|
20240527,104400,8412214485,2315,2315,2320,2310,9968
|
|
20240527,104300,8389142595,2320,2315,2320,2315,10023
|
|
20240527,104200,8365905495,2310,2305,2315,2305,42889
|
|
20240527,104100,8266771575,2305,2305,2310,2305,25109
|
|
20240527,104000,8208872555,2305,2310,2315,2305,21570
|
|
20240527,103900,8159108625,2310,2310,2315,2310,10653
|
|
20240527,103800,8134496480,2310,2310,2315,2310,13943
|
|
20240527,103700,8102283325,2310,2310,2315,2310,11811
|
|
20240527,103600,8074946215,2310,2315,2315,2305,25914
|
|
20240527,103500,8015040400,2315,2310,2320,2310,9597
|
|
20240527,103400,7992831765,2310,2315,2315,2310,21396
|
|
20240527,103300,7943358080,2315,2315,2320,2315,17841
|
|
20240527,103200,7902056160,2315,2315,2320,2310,31238
|
|
20240527,103100,7829836670,2310,2320,2325,2310,31302
|
|
20240527,103000,7757223510,2320,2320,2325,2315,26165
|
|
20240527,102900,7696543385,2320,2320,2325,2315,27644
|
|
20240527,102800,7632450785,2320,2335,2340,2320,61527
|
|
20240527,102700,7488889030,2335,2330,2340,2330,109936
|
|
20240527,102600,7232101360,2330,2310,2340,2310,328935
|
|
20240527,102500,6467503070,2305,2305,2310,2305,12836
|
|
20240527,102400,6437905590,2305,2310,2310,2305,22266
|
|
20240527,102300,6386569445,2310,2300,2310,2300,23994
|
|
20240527,102200,6331264825,2300,2300,2300,2300,3395
|
|
20240527,102100,6323456325,2305,2295,2305,2295,18984
|
|
20240527,102000,6279794435,2300,2295,2300,2295,13903
|
|
20240527,101900,6247874975,2295,2290,2295,2290,2106
|
|
20240527,101800,6243043745,2290,2290,2295,2290,4465
|
|
20240527,101700,6232816555,2290,2290,2295,2290,2329
|
|
20240527,101600,6227477560,2290,2290,2295,2290,8920
|
|
20240527,101500,6207050710,2285,2285,2290,2285,13873
|
|
20240527,101400,6175345905,2290,2290,2295,2285,2092
|
|
20240527,101300,6170556290,2290,2290,2290,2290,2701
|
|
20240527,101200,6164371000,2290,2295,2295,2290,6957
|
|
20240527,101100,6148437045,2295,2295,2295,2290,4531
|
|
20240527,101000,6138045330,2295,2295,2295,2290,9848
|
|
20240527,100900,6115444670,2290,2290,2295,2285,2716
|
|
20240527,100800,6109228325,2295,2285,2295,2285,17726
|
|
20240527,100700,6068712325,2290,2290,2295,2285,3763
|
|
20240527,100600,6060099765,2290,2295,2295,2285,8083
|
|
20240527,100500,6041590645,2300,2300,2305,2290,15395
|
|
20240527,100400,6006252530,2305,2305,2305,2300,6235
|
|
20240527,100300,5991895585,2305,2300,2310,2300,7046
|
|
20240527,100200,5975651925,2310,2305,2315,2300,34667
|
|
20240527,100100,5895579150,2310,2305,2310,2305,34893
|
|
20240527,100000,5814984750,2310,2285,2310,2285,93037
|
|
20240527,095900,5601322775,2285,2285,2285,2285,15020
|
|
20240527,095800,5567002075,2290,2290,2290,2285,4923
|
|
20240527,095700,5555743415,2290,2290,2290,2285,2590
|
|
20240527,095600,5549817765,2290,2285,2290,2280,5041
|
|
20240527,095500,5538316145,2285,2290,2290,2280,2654
|
|
20240527,095400,5532249255,2280,2285,2290,2280,15691
|
|
20240527,095300,5496398785,2285,2285,2285,2280,38411
|
|
20240527,095200,5408630735,2285,2290,2290,2280,19440
|
|
20240527,095100,5364167965,2290,2290,2290,2285,9745
|
|
20240527,095000,5341878345,2290,2285,2295,2285,1208
|
|
20240527,094900,5339109640,2290,2295,2295,2290,5384
|
|
20240527,094800,5326777345,2295,2290,2295,2285,2962
|
|
20240527,094700,5319994295,2290,2285,2295,2285,7065
|
|
20240527,094600,5303822805,2290,2285,2290,2285,6371
|
|
20240527,094500,5289255575,2285,2285,2290,2280,13052
|
|
20240527,094400,5259465960,2285,2285,2290,2285,6964
|
|
20240527,094300,5243553170,2290,2285,2290,2285,9867
|
|
20240527,094200,5220996795,2290,2290,2290,2275,163865
|
|
20240527,094100,4847725230,2290,2290,2290,2285,6818
|
|
20240527,094000,4832128025,2290,2285,2290,2285,23193
|
|
20240527,093900,4779078805,2285,2285,2290,2285,16870
|
|
20240527,093800,4740528825,2290,2290,2290,2285,45048
|
|
20240527,093700,4637420670,2290,2295,2295,2290,23247
|
|
20240527,093600,4584081020,2295,2300,2300,2295,6480
|
|
20240527,093500,4569203605,2295,2295,2300,2295,23653
|
|
20240527,093400,4514848000,2295,2295,2295,2290,6344
|
|
20240527,093300,4500293490,2295,2290,2295,2290,10736
|
|
20240527,093200,4475655670,2290,2290,2295,2290,9147
|
|
20240527,093100,4454674235,2295,2290,2295,2285,5335
|
|
20240527,093000,4442463360,2295,2290,2295,2285,16238
|
|
20240527,092900,4405283095,2290,2290,2295,2285,17224
|
|
20240527,092800,4365869510,2290,2300,2300,2285,45686
|
|
20240527,092700,4261001955,2300,2305,2310,2300,20070
|
|
20240527,092600,4214764815,2305,2305,2310,2305,14950
|
|
20240527,092500,4180256135,2305,2310,2310,2305,11709
|
|
20240527,092400,4153233545,2305,2310,2310,2305,11083
|
|
20240527,092300,4127641910,2310,2300,2310,2300,18923
|
|
20240527,092200,4084062905,2300,2315,2315,2300,47104
|
|
20240527,092100,3975352125,2315,2320,2325,2310,76584
|
|
20240527,092000,3797805325,2325,2315,2325,2315,91587
|
|
20240527,091900,3585326610,2315,2305,2320,2305,105795
|
|
20240527,091800,3340605875,2310,2305,2310,2300,53799
|
|
20240527,091700,3216557385,2305,2305,2305,2300,72773
|
|
20240527,091600,3048831990,2305,2290,2305,2290,65240
|
|
20240527,091500,2898987175,2295,2285,2295,2285,46195
|
|
20240527,091400,2793247655,2285,2290,2290,2280,21351
|
|
20240527,091300,2744458050,2285,2285,2290,2280,25373
|
|
20240527,091200,2686471520,2280,2285,2285,2280,10772
|
|
20240527,091100,2661885635,2280,2285,2290,2280,26759
|
|
20240527,091000,2600739310,2285,2290,2295,2285,60401
|
|
20240527,090900,2462453640,2290,2295,2300,2280,129784
|
|
20240527,090800,2164988230,2295,2280,2295,2280,102648
|
|
20240527,090700,1929976335,2280,2275,2285,2275,55442
|
|
20240527,090600,1803624830,2275,2270,2280,2265,74402
|
|
20240527,090500,1634626070,2280,2280,2285,2270,67664
|
|
20240527,090400,1480591235,2280,2290,2290,2280,33770
|
|
20240527,090300,1403485835,2285,2285,2290,2280,70335
|
|
20240527,090200,1242812875,2280,2280,2300,2275,102365
|
|
20240527,090100,1008965700,2275,2285,2295,2275,102782
|
|
20240527,090000,774263420,2285,2300,2310,2285,336108
|