577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,183400,60533905791,1726,1726,1726,1726,116359
|
|
20240527,183300,60533905791,1726,1726,1726,1726,0
|
|
20240527,183200,60533905791,1726,1726,1726,1726,0
|
|
20240527,183100,60533905791,1726,1726,1726,1726,0
|
|
20240527,183000,60533905791,1726,1726,1726,1726,0
|
|
20240527,182900,60533905791,1726,1726,1726,1726,0
|
|
20240527,182800,60533905791,1726,1726,1726,1726,0
|
|
20240527,182700,60533905791,1726,1726,1726,1726,0
|
|
20240527,182600,60533905791,1726,1726,1726,1726,0
|
|
20240527,182500,60533905791,1726,1726,1726,1726,0
|
|
20240527,182400,60533905791,1726,1726,1726,1726,0
|
|
20240527,182300,60533905791,1726,1726,1726,1726,0
|
|
20240527,182200,60533905791,1726,1726,1726,1726,0
|
|
20240527,182100,60533905791,1726,1726,1726,1726,0
|
|
20240527,182000,60533905791,1726,1726,1726,1726,0
|
|
20240527,181900,60533905791,1726,1726,1726,1726,0
|
|
20240527,181800,60533905791,1726,1726,1726,1726,0
|
|
20240527,181700,60533905791,1726,1726,1726,1726,0
|
|
20240527,181600,60533905791,1726,1726,1726,1726,0
|
|
20240527,181500,60533905791,1726,1726,1726,1726,0
|
|
20240527,181400,60533905791,1726,1726,1726,1726,0
|
|
20240527,181300,60533905791,1726,1726,1726,1726,0
|
|
20240527,181200,60533905791,1726,1726,1726,1726,0
|
|
20240527,181100,60533905791,1726,1726,1726,1726,0
|
|
20240527,181000,60533905791,1726,1726,1726,1726,0
|
|
20240527,180900,60533905791,1726,1726,1726,1726,0
|
|
20240527,180800,60533905791,1726,1726,1726,1726,0
|
|
20240527,180700,60533905791,1726,1726,1726,1726,0
|
|
20240527,180600,60533905791,1726,1726,1726,1726,0
|
|
20240527,180500,60533905791,1726,1726,1726,1726,0
|
|
20240527,180400,60533905791,1726,1726,1726,1726,116359
|
|
20240527,180300,60533905791,1726,1726,1726,1726,0
|
|
20240527,180200,60533905791,1726,1726,1726,1726,0
|
|
20240527,180100,60533905791,1726,1726,1726,1726,0
|
|
20240527,180000,60533905791,1726,1726,1726,1726,0
|
|
20240527,175900,60533905791,1726,1726,1726,1726,0
|
|
20240527,175800,60533905791,1726,1726,1726,1726,0
|
|
20240527,175700,60533905791,1726,1726,1726,1726,0
|
|
20240527,175600,60533905791,1726,1726,1726,1726,0
|
|
20240527,175500,60533905791,1726,1726,1726,1726,0
|
|
20240527,175400,60533905791,1726,1726,1726,1726,0
|
|
20240527,175300,60533905791,1726,1726,1726,1726,0
|
|
20240527,175200,60533905791,1726,1726,1726,1726,0
|
|
20240527,175100,60533905791,1726,1726,1726,1726,0
|
|
20240527,175000,60533905791,1726,1726,1726,1726,0
|
|
20240527,174900,60533905791,1726,1726,1726,1726,0
|
|
20240527,174800,60533905791,1726,1726,1726,1726,0
|
|
20240527,174700,60533905791,1726,1726,1726,1726,0
|
|
20240527,174600,60533905791,1726,1726,1726,1726,0
|
|
20240527,174500,60533905791,1726,1726,1726,1726,0
|
|
20240527,174400,60533905791,1726,1726,1726,1726,0
|
|
20240527,174300,60533905791,1726,1726,1726,1726,0
|
|
20240527,174200,60533905791,1726,1726,1726,1726,0
|
|
20240527,174100,60533905791,1726,1726,1726,1726,0
|
|
20240527,174000,60533905791,1726,1726,1726,1726,0
|
|
20240527,173900,60533905791,1726,1726,1726,1726,0
|
|
20240527,173800,60533905791,1726,1726,1726,1726,0
|
|
20240527,173700,60533905791,1726,1726,1726,1726,0
|
|
20240527,173600,60533905791,1726,1726,1726,1726,0
|
|
20240527,173500,60533905791,1726,1726,1726,1726,0
|
|
20240527,173400,60533905791,1726,1726,1726,1726,116359
|
|
20240527,173300,60533905791,1726,1726,1726,1726,0
|
|
20240527,173200,60533905791,1726,1726,1726,1726,0
|
|
20240527,173100,60533905791,1726,1726,1726,1726,0
|
|
20240527,173000,60533905791,1726,1726,1726,1726,0
|
|
20240527,172900,60533905791,1726,1726,1726,1726,0
|
|
20240527,172800,60533905791,1726,1726,1726,1726,0
|
|
20240527,172700,60533905791,1726,1726,1726,1726,0
|
|
20240527,172600,60533905791,1726,1726,1726,1726,0
|
|
20240527,172500,60533905791,1726,1726,1726,1726,0
|
|
20240527,172400,60533905791,1726,1726,1726,1726,0
|
|
20240527,172300,60533905791,1726,1726,1726,1726,0
|
|
20240527,172200,60533905791,1726,1726,1726,1726,0
|
|
20240527,172100,60533905791,1726,1726,1726,1726,0
|
|
20240527,172000,60533905791,1726,1726,1726,1726,0
|
|
20240527,171900,60533905791,1726,1726,1726,1726,0
|
|
20240527,171800,60533905791,1726,1726,1726,1726,0
|
|
20240527,171700,60533905791,1726,1726,1726,1726,0
|
|
20240527,171600,60533905791,1726,1726,1726,1726,0
|
|
20240527,171500,60533905791,1726,1726,1726,1726,0
|
|
20240527,171400,60533905791,1726,1726,1726,1726,0
|
|
20240527,171300,60533905791,1726,1726,1726,1726,0
|
|
20240527,171200,60533905791,1726,1726,1726,1726,0
|
|
20240527,171100,60533905791,1726,1726,1726,1726,0
|
|
20240527,171000,60533905791,1726,1726,1726,1726,0
|
|
20240527,170900,60533905791,1726,1726,1726,1726,0
|
|
20240527,170800,60533905791,1726,1726,1726,1726,0
|
|
20240527,170700,60533905791,1726,1726,1726,1726,0
|
|
20240527,170600,60533905791,1726,1726,1726,1726,0
|
|
20240527,170500,60533905791,1726,1726,1726,1726,0
|
|
20240527,170400,60533905791,1726,1726,1726,1726,116359
|
|
20240527,170300,60533905791,1726,1726,1726,1726,0
|
|
20240527,170200,60533905791,1726,1726,1726,1726,0
|
|
20240527,170100,60533905791,1726,1726,1726,1726,0
|
|
20240527,170000,60533905791,1726,1726,1726,1726,0
|
|
20240527,165900,60533905791,1726,1726,1726,1726,0
|
|
20240527,165800,60533905791,1726,1726,1726,1726,0
|
|
20240527,165700,60533905791,1726,1726,1726,1726,0
|
|
20240527,165600,60533905791,1726,1726,1726,1726,0
|
|
20240527,165500,60533905791,1726,1726,1726,1726,0
|
|
20240527,165400,60533905791,1726,1726,1726,1726,0
|
|
20240527,165300,60533905791,1726,1726,1726,1726,0
|
|
20240527,165200,60533905791,1726,1726,1726,1726,0
|
|
20240527,165100,60533905791,1726,1726,1726,1726,0
|
|
20240527,165000,60533905791,1726,1726,1726,1726,0
|
|
20240527,164900,60533905791,1726,1726,1726,1726,0
|
|
20240527,164800,60533905791,1726,1726,1726,1726,0
|
|
20240527,164700,60533905791,1726,1726,1726,1726,0
|
|
20240527,164600,60533905791,1726,1726,1726,1726,0
|
|
20240527,164500,60533905791,1726,1726,1726,1726,0
|
|
20240527,164400,60533905791,1726,1726,1726,1726,0
|
|
20240527,164300,60533905791,1726,1726,1726,1726,0
|
|
20240527,164200,60533905791,1726,1726,1726,1726,0
|
|
20240527,164100,60533905791,1726,1726,1726,1726,0
|
|
20240527,164000,60533905791,1726,1726,1726,1726,0
|
|
20240527,163900,60533905791,1726,1726,1726,1726,0
|
|
20240527,163800,60533905791,1726,1726,1726,1726,0
|
|
20240527,163700,60533905791,1726,1726,1726,1726,0
|
|
20240527,163600,60533905791,1726,1726,1726,1726,0
|
|
20240527,163500,60533905791,1726,1726,1726,1726,0
|
|
20240527,163400,60533905791,1726,1726,1726,1726,116359
|
|
20240527,163300,60533905791,1726,1726,1726,1726,0
|
|
20240527,163200,60533905791,1726,1726,1726,1726,0
|
|
20240527,163100,60533905791,1726,1726,1726,1726,0
|
|
20240527,163000,60533905791,1726,1726,1726,1726,0
|
|
20240527,162900,60533905791,1726,1726,1726,1726,0
|
|
20240527,162800,60533905791,1726,1726,1726,1726,0
|
|
20240527,162700,60533905791,1726,1726,1726,1726,0
|
|
20240527,162600,60533905791,1726,1726,1726,1726,0
|
|
20240527,162500,60533905791,1726,1726,1726,1726,0
|
|
20240527,162400,60533905791,1726,1726,1726,1726,0
|
|
20240527,162300,60533905791,1726,1726,1726,1726,0
|
|
20240527,162200,60533905791,1726,1726,1726,1726,0
|
|
20240527,162100,60533905791,1726,1726,1726,1726,0
|
|
20240527,162000,60533905791,1726,1726,1726,1726,0
|
|
20240527,161900,60533905791,1726,1726,1726,1726,0
|
|
20240527,161800,60533905791,1726,1726,1726,1726,0
|
|
20240527,161700,60533905791,1726,1726,1726,1726,0
|
|
20240527,161600,60533905791,1726,1726,1726,1726,0
|
|
20240527,161500,60533905791,1726,1726,1726,1726,0
|
|
20240527,161400,60533905791,1726,1726,1726,1726,0
|
|
20240527,161300,60533905791,1726,1726,1726,1726,0
|
|
20240527,161200,60533905791,1726,1726,1726,1726,0
|
|
20240527,161100,60533905791,1726,1726,1726,1726,0
|
|
20240527,161000,60533905791,1726,1726,1726,1726,0
|
|
20240527,160900,60533905791,1726,1726,1726,1726,0
|
|
20240527,160800,60533905791,1726,1726,1726,1726,0
|
|
20240527,160700,60533905791,1726,1726,1726,1726,0
|
|
20240527,160600,60533905791,1726,1726,1726,1726,0
|
|
20240527,160500,60533905791,1726,1726,1726,1726,0
|
|
20240527,160400,60533905791,1726,1726,1726,1726,116359
|
|
20240527,160300,60533905791,1726,1726,1726,1726,0
|
|
20240527,160200,60533905791,1726,1726,1726,1726,0
|
|
20240527,160100,60533905791,1726,1726,1726,1726,0
|
|
20240527,160000,60533905791,1726,1726,1726,1726,0
|
|
20240527,155900,60533905791,1726,1726,1726,1726,0
|
|
20240527,155800,60533905791,1726,1726,1726,1726,0
|
|
20240527,155700,60533905791,1726,1726,1726,1726,0
|
|
20240527,155600,60533905791,1726,1726,1726,1726,0
|
|
20240527,155500,60533905791,1726,1726,1726,1726,0
|
|
20240527,155400,60533905791,1726,1726,1726,1726,0
|
|
20240527,155300,60533905791,1726,1726,1726,1726,0
|
|
20240527,155200,60533905791,1726,1726,1726,1726,0
|
|
20240527,155100,60533905791,1726,1726,1726,1726,0
|
|
20240527,155000,60533905791,1726,1726,1726,1726,0
|
|
20240527,154900,60533905791,1726,1726,1726,1726,0
|
|
20240527,154800,60533905791,1726,1726,1726,1726,0
|
|
20240527,154700,60533905791,1726,1726,1726,1726,0
|
|
20240527,154600,60533905791,1726,1726,1726,1726,0
|
|
20240527,154500,60533905791,1726,1726,1726,1726,0
|
|
20240527,154400,60533905791,1726,1726,1726,1726,0
|
|
20240527,154300,60533905791,1726,1726,1726,1726,0
|
|
20240527,154200,60533905791,1726,1726,1726,1726,0
|
|
20240527,154100,60533905791,1726,1726,1726,1726,0
|
|
20240527,154000,60533905791,1726,1726,1726,1726,0
|
|
20240527,153900,60533905791,1726,1726,1726,1726,0
|
|
20240527,153800,60533905791,1726,1726,1726,1726,0
|
|
20240527,153700,60533905791,1726,1726,1726,1726,0
|
|
20240527,153600,60533905791,1726,1726,1726,1726,0
|
|
20240527,153500,60533905791,1726,1726,1726,1726,0
|
|
20240527,153400,60533905791,1726,1726,1726,1726,116359
|
|
20240527,153300,60533905791,1726,1726,1726,1726,0
|
|
20240527,153200,60533905791,1726,1726,1726,1726,0
|
|
20240527,153100,60533905791,1726,1726,1726,1726,0
|
|
20240527,153000,60533905791,1726,1726,1726,1726,116359
|
|
20240527,152900,60333070157,1725,1725,1725,1725,0
|
|
20240527,152800,60333070157,1725,1725,1725,1725,0
|
|
20240527,152700,60333070157,1725,1725,1725,1725,0
|
|
20240527,152600,60333070157,1725,1725,1725,1725,0
|
|
20240527,152500,60333070157,1725,1725,1725,1725,0
|
|
20240527,152400,60333070157,1725,1725,1725,1725,0
|
|
20240527,152300,60333070157,1725,1725,1725,1725,0
|
|
20240527,152200,60333070157,1725,1725,1725,1725,0
|
|
20240527,152100,60333070157,1725,1725,1725,1725,0
|
|
20240527,152000,60333070157,1725,1725,1725,1725,0
|
|
20240527,151900,60333070157,1725,1729,1729,1721,107262
|
|
20240527,151800,60147955924,1729,1726,1729,1726,33365
|
|
20240527,151700,60090326574,1726,1725,1728,1724,21391
|
|
20240527,151600,60053401703,1724,1726,1727,1724,30578
|
|
20240527,151500,60000646959,1726,1725,1727,1725,13961
|
|
20240527,151400,59976548449,1726,1726,1727,1724,16119
|
|
20240527,151300,59948732035,1726,1727,1727,1724,12530
|
|
20240527,151200,59927118687,1727,1728,1729,1724,22146
|
|
20240527,151100,59888891568,1728,1724,1728,1723,25071
|
|
20240527,151000,59845625823,1723,1725,1726,1722,32278
|
|
20240527,150900,59790009370,1725,1722,1726,1722,15312
|
|
20240527,150800,59763607243,1726,1727,1728,1722,12441
|
|
20240527,150700,59742140682,1727,1729,1729,1726,13359
|
|
20240527,150600,59719064179,1729,1723,1729,1723,38993
|
|
20240527,150500,59651765234,1725,1720,1725,1717,27583
|
|
20240527,150400,59604323611,1718,1722,1722,1718,5963
|
|
20240527,150300,59594069875,1722,1718,1722,1718,25886
|
|
20240527,150200,59549564789,1719,1722,1722,1718,25017
|
|
20240527,150100,59506558052,1721,1723,1723,1719,12258
|
|
20240527,150000,59485452865,1723,1722,1724,1718,21459
|
|
20240527,145900,59448504782,1721,1722,1723,1718,8393
|
|
20240527,145800,59434080526,1718,1719,1723,1717,41932
|
|
20240527,145700,59361992968,1719,1719,1720,1718,7772
|
|
20240527,145600,59348637138,1718,1722,1722,1718,34783
|
|
20240527,145500,59288807965,1722,1723,1724,1720,6324
|
|
20240527,145400,59277920498,1723,1722,1724,1721,22044
|
|
20240527,145300,59239954390,1720,1717,1725,1713,104394
|
|
20240527,145200,59060697664,1717,1718,1718,1716,17411
|
|
20240527,145100,59030816356,1718,1719,1719,1716,35412
|
|
20240527,145000,58969990763,1719,1718,1720,1717,14780
|
|
20240527,144900,58944590432,1720,1727,1729,1716,113452
|
|
20240527,144800,58749223382,1729,1730,1730,1727,21912
|
|
20240527,144700,58711358344,1728,1729,1730,1728,19513
|
|
20240527,144600,58677625615,1728,1730,1730,1728,7965
|
|
20240527,144500,58663854141,1730,1729,1731,1727,14385
|
|
20240527,144400,58638984658,1731,1731,1731,1729,18085
|
|
20240527,144300,58607695027,1733,1733,1735,1730,27261
|
|
20240527,144200,58560482808,1731,1731,1736,1730,35149
|
|
20240527,144100,58499556538,1730,1728,1736,1728,52330
|
|
20240527,144000,58408905369,1729,1722,1729,1720,36079
|
|
20240527,143900,58346726871,1721,1733,1736,1720,71933
|
|
20240527,143800,58222696104,1735,1731,1738,1729,32095
|
|
20240527,143700,58167102321,1728,1730,1733,1726,94394
|
|
20240527,143600,58003922056,1730,1733,1734,1728,52804
|
|
20240527,143500,57912545331,1735,1737,1738,1733,22109
|
|
20240527,143400,57874178288,1738,1741,1741,1736,24033
|
|
20240527,143300,57832386631,1741,1737,1741,1735,31411
|
|
20240527,143200,57777812591,1736,1739,1740,1736,28487
|
|
20240527,143100,57728288580,1740,1736,1740,1735,41084
|
|
20240527,143000,57656881996,1736,1741,1745,1735,37626
|
|
20240527,142900,57591463068,1741,1747,1747,1737,52677
|
|
20240527,142800,57499729143,1747,1748,1749,1747,14535
|
|
20240527,142700,57474321279,1748,1748,1749,1747,22534
|
|
20240527,142600,57434937678,1748,1751,1754,1747,29106
|
|
20240527,142500,57383982281,1750,1758,1758,1735,104566
|
|
20240527,142400,57201411524,1758,1758,1761,1757,63518
|
|
20240527,142300,57089681928,1758,1762,1763,1758,37632
|
|
20240527,142200,57023400077,1762,1763,1764,1762,13124
|
|
20240527,142100,57000261047,1763,1760,1764,1760,31715
|
|
20240527,142000,56944365399,1759,1762,1762,1758,22546
|
|
20240527,141900,56904682199,1762,1767,1768,1757,117635
|
|
20240527,141800,56697411279,1766,1768,1768,1764,46720
|
|
20240527,141700,56614936932,1768,1771,1771,1766,23988
|
|
20240527,141600,56572519288,1767,1767,1774,1766,48291
|
|
20240527,141500,56487110518,1767,1768,1770,1766,21605
|
|
20240527,141400,56448924558,1767,1772,1775,1767,62318
|
|
20240527,141300,56338565334,1772,1768,1772,1765,34897
|
|
20240527,141200,56276847998,1768,1770,1770,1768,16958
|
|
20240527,141100,56246853244,1769,1771,1771,1769,44004
|
|
20240527,141000,56168972227,1771,1770,1773,1770,33917
|
|
20240527,140900,56108902795,1770,1770,1773,1767,43276
|
|
20240527,140800,56032255809,1770,1769,1773,1764,89148
|
|
20240527,140700,55874743645,1769,1782,1783,1769,123454
|
|
20240527,140600,55655626600,1782,1777,1783,1772,94933
|
|
20240527,140500,55486886255,1774,1777,1780,1772,109548
|
|
20240527,140400,55292429635,1777,1788,1788,1776,93190
|
|
20240527,140300,55126416413,1785,1793,1794,1782,117809
|
|
20240527,140200,54915700275,1793,1785,1795,1779,220170
|
|
20240527,140100,54521845659,1785,1776,1785,1775,81332
|
|
20240527,140000,54376971505,1775,1775,1781,1769,161931
|
|
20240527,135900,54089428043,1775,1779,1781,1765,111716
|
|
20240527,135800,53891430131,1782,1793,1793,1777,169548
|
|
20240527,135700,53589040816,1793,1782,1793,1778,209566
|
|
20240527,135600,53214947297,1782,1784,1786,1770,128714
|
|
20240527,135500,52985891909,1784,1762,1785,1760,250495
|
|
20240527,135400,52540976819,1762,1763,1764,1759,77843
|
|
20240527,135300,52403799156,1764,1765,1766,1757,71358
|
|
20240527,135200,52277975011,1765,1776,1779,1756,121830
|
|
20240527,135100,52062396872,1775,1765,1779,1756,261833
|
|
20240527,135000,51599441813,1766,1742,1766,1741,230908
|
|
20240527,134900,51193894821,1742,1745,1745,1738,39947
|
|
20240527,134800,51124340722,1744,1751,1752,1744,44662
|
|
20240527,134700,51046261192,1751,1743,1752,1743,67386
|
|
20240527,134600,50928421920,1743,1739,1744,1739,32634
|
|
20240527,134500,50871582922,1739,1739,1741,1738,24478
|
|
20240527,134400,50829004022,1739,1738,1741,1737,40040
|
|
20240527,134300,50759430845,1737,1746,1748,1737,47620
|
|
20240527,134200,50676501980,1747,1749,1751,1732,110861
|
|
20240527,134100,50483225466,1749,1745,1750,1744,50629
|
|
20240527,134000,50394736543,1744,1752,1756,1741,111264
|
|
20240527,133900,50200185900,1750,1749,1759,1738,136750
|
|
20240527,133800,49960595168,1751,1733,1760,1730,213727
|
|
20240527,133700,49586859833,1730,1728,1734,1726,35750
|
|
20240527,133600,49525015710,1725,1723,1729,1722,21680
|
|
20240527,133500,49487614793,1724,1730,1730,1723,34874
|
|
20240527,133400,49427398715,1730,1730,1731,1729,14557
|
|
20240527,133300,49402212868,1730,1729,1731,1729,14959
|
|
20240527,133200,49376332868,1730,1732,1732,1729,8397
|
|
20240527,133100,49361799578,1732,1733,1736,1729,35299
|
|
20240527,133000,49300646881,1733,1729,1733,1729,21531
|
|
20240527,132900,49263353729,1729,1725,1729,1725,16796
|
|
20240527,132800,49234341734,1725,1723,1726,1722,34340
|
|
20240527,132700,49175124496,1725,1724,1725,1722,18005
|
|
20240527,132600,49144101343,1724,1724,1727,1722,16769
|
|
20240527,132500,49115201813,1722,1728,1728,1722,29241
|
|
20240527,132400,49064775382,1731,1731,1733,1728,32758
|
|
20240527,132300,49008086525,1731,1728,1733,1725,41404
|
|
20240527,132200,48936466054,1727,1731,1732,1726,79545
|
|
20240527,132100,48798922920,1732,1734,1735,1730,35050
|
|
20240527,132000,48738190744,1734,1730,1737,1730,45072
|
|
20240527,131900,48660060764,1732,1740,1741,1730,127392
|
|
20240527,131800,48438686052,1740,1749,1754,1740,186990
|
|
20240527,131700,48111591888,1749,1741,1750,1741,121450
|
|
20240527,131600,47899627158,1741,1744,1745,1740,31918
|
|
20240527,131500,47844013283,1744,1743,1744,1743,60550
|
|
20240527,131400,47738429355,1743,1742,1743,1735,107858
|
|
20240527,131300,47550729814,1742,1736,1744,1733,125135
|
|
20240527,131200,47333189460,1736,1722,1738,1722,126435
|
|
20240527,131100,47114444796,1723,1719,1723,1719,6184
|
|
20240527,131000,47103799074,1720,1716,1721,1715,21258
|
|
20240527,130900,47067268548,1715,1714,1715,1710,17130
|
|
20240527,130800,47037927876,1710,1714,1715,1710,44547
|
|
20240527,130700,46961694240,1714,1716,1716,1714,20837
|
|
20240527,130600,46925959878,1715,1715,1718,1714,12132
|
|
20240527,130500,46905148956,1714,1721,1721,1713,72285
|
|
20240527,130400,46781023900,1722,1725,1725,1721,5375
|
|
20240527,130300,46771765835,1725,1727,1727,1723,32391
|
|
20240527,130200,46715894507,1727,1722,1727,1722,21495
|
|
20240527,130100,46678824263,1723,1724,1725,1721,9667
|
|
20240527,130000,46662170043,1723,1723,1727,1720,29867
|
|
20240527,125900,46610721720,1723,1720,1724,1720,23763
|
|
20240527,125800,46569789670,1719,1721,1724,1719,21680
|
|
20240527,125700,46532477348,1721,1728,1730,1718,49650
|
|
20240527,125600,46446839573,1733,1717,1736,1716,168891
|
|
20240527,125500,46154914208,1718,1722,1722,1713,44329
|
|
20240527,125400,46078744885,1722,1712,1724,1711,67184
|
|
20240527,125300,45963343967,1712,1710,1712,1707,18544
|
|
20240527,125200,45931633239,1710,1709,1710,1707,20260
|
|
20240527,125100,45897023795,1709,1710,1710,1706,17673
|
|
20240527,125000,45866852093,1710,1709,1710,1707,26709
|
|
20240527,124900,45821202307,1709,1712,1712,1707,19378
|
|
20240527,124800,45788068938,1712,1710,1720,1709,76118
|
|
20240527,124700,45657572680,1710,1709,1710,1708,21045
|
|
20240527,124600,45621597024,1709,1707,1709,1704,19562
|
|
20240527,124500,45588224813,1708,1709,1710,1707,9235
|
|
20240527,124400,45572445890,1709,1707,1710,1707,28414
|
|
20240527,124300,45523904786,1707,1706,1707,1705,21187
|
|
20240527,124200,45487759309,1706,1702,1706,1701,36455
|
|
20240527,124100,45425655411,1701,1702,1702,1701,1305
|
|
20240527,124000,45423435383,1702,1701,1703,1701,5546
|
|
20240527,123900,45414000625,1701,1701,1703,1701,8444
|
|
20240527,123800,45399629105,1702,1703,1703,1700,15429
|
|
20240527,123700,45373383517,1703,1703,1704,1702,10259
|
|
20240527,123600,45355915511,1703,1703,1704,1701,4415
|
|
20240527,123500,45348398412,1701,1702,1703,1700,17445
|
|
20240527,123400,45318707491,1703,1700,1703,1700,13427
|
|
20240527,123300,45295872284,1700,1696,1700,1696,72162
|
|
20240527,123200,45173388035,1696,1696,1697,1695,9628
|
|
20240527,123100,45157059403,1696,1696,1697,1695,9623
|
|
20240527,123000,45140739033,1696,1695,1696,1695,12608
|
|
20240527,122900,45119356407,1696,1696,1697,1695,14026
|
|
20240527,122800,45095568237,1696,1697,1697,1695,5507
|
|
20240527,122700,45086227443,1697,1696,1697,1695,12498
|
|
20240527,122600,45065030559,1697,1696,1697,1693,15702
|
|
20240527,122500,45038412689,1696,1696,1697,1695,9069
|
|
20240527,122400,45023030699,1697,1694,1697,1694,10584
|
|
20240527,122300,45005091820,1694,1696,1697,1694,11820
|
|
20240527,122200,44985059526,1696,1699,1700,1696,26655
|
|
20240527,122100,44939788546,1699,1702,1703,1699,19684
|
|
20240527,122000,44906300417,1702,1704,1704,1702,5088
|
|
20240527,121900,44897637877,1704,1702,1704,1702,11098
|
|
20240527,121800,44878739345,1701,1703,1703,1701,2495
|
|
20240527,121700,44874491644,1703,1700,1703,1699,12341
|
|
20240527,121600,44853489704,1699,1701,1701,1699,12206
|
|
20240527,121500,44832746151,1700,1700,1701,1699,6433
|
|
20240527,121400,44821809674,1700,1699,1700,1698,3095
|
|
20240527,121300,44816552086,1698,1699,1700,1698,21540
|
|
20240527,121200,44779968395,1699,1700,1700,1699,5150
|
|
20240527,121100,44771218318,1699,1698,1699,1698,4839
|
|
20240527,121000,44762997999,1698,1699,1700,1694,20853
|
|
20240527,120900,44727572027,1695,1698,1698,1693,23832
|
|
20240527,120800,44687161650,1697,1701,1701,1697,5738
|
|
20240527,120700,44677418111,1701,1701,1701,1697,11537
|
|
20240527,120600,44657827999,1701,1698,1701,1697,12007
|
|
20240527,120500,44637427739,1699,1697,1699,1696,16446
|
|
20240527,120400,44609516701,1696,1695,1697,1694,22301
|
|
20240527,120300,44571711294,1696,1697,1698,1696,7573
|
|
20240527,120200,44558865979,1697,1698,1698,1696,12939
|
|
20240527,120100,44536907129,1697,1702,1702,1697,14227
|
|
20240527,120000,44512735760,1702,1702,1704,1698,44951
|
|
20240527,115900,44436281716,1702,1704,1705,1702,43333
|
|
20240527,115800,44362485364,1703,1702,1704,1702,12294
|
|
20240527,115700,44341537773,1704,1702,1705,1701,28039
|
|
20240527,115600,44293793426,1701,1700,1702,1700,16034
|
|
20240527,115500,44266513440,1701,1695,1702,1694,14974
|
|
20240527,115400,44241051109,1694,1690,1695,1690,40667
|
|
20240527,115300,44172248762,1690,1694,1694,1690,32230
|
|
20240527,115200,44117757822,1692,1696,1696,1692,32897
|
|
20240527,115100,44062048187,1696,1702,1703,1696,9112
|
|
20240527,115000,44046575718,1703,1707,1708,1691,118309
|
|
20240527,114900,43845528992,1708,1704,1708,1704,10523
|
|
20240527,114800,43827581639,1703,1712,1713,1703,51742
|
|
20240527,114700,43739196158,1711,1712,1712,1710,35101
|
|
20240527,114600,43679139474,1712,1709,1712,1708,17802
|
|
20240527,114500,43648703385,1709,1708,1710,1706,34260
|
|
20240527,114400,43590191890,1708,1707,1709,1706,18746
|
|
20240527,114300,43558178854,1706,1709,1709,1705,42954
|
|
20240527,114200,43484842292,1708,1704,1709,1703,46305
|
|
20240527,114100,43405882793,1703,1701,1704,1700,19451
|
|
20240527,114000,43372789312,1701,1701,1701,1700,2649
|
|
20240527,113900,43368284478,1701,1701,1701,1700,26913
|
|
20240527,113800,43322512060,1701,1701,1701,1700,4709
|
|
20240527,113700,43314503568,1701,1699,1701,1699,19429
|
|
20240527,113600,43281474210,1700,1700,1700,1699,14112
|
|
20240527,113500,43257493454,1700,1699,1701,1699,10463
|
|
20240527,113400,43239709645,1699,1699,1700,1698,9404
|
|
20240527,113300,43223733965,1700,1699,1700,1698,9219
|
|
20240527,113200,43208071683,1699,1697,1699,1695,12429
|
|
20240527,113100,43186976720,1697,1693,1697,1692,16112
|
|
20240527,113000,43159680515,1693,1691,1697,1690,42396
|
|
20240527,112900,43087946979,1692,1698,1698,1691,90480
|
|
20240527,112800,42934777898,1698,1703,1704,1696,80459
|
|
20240527,112700,42798019535,1703,1701,1703,1700,47215
|
|
20240527,112600,42717673137,1702,1703,1703,1700,22863
|
|
20240527,112500,42678771524,1703,1702,1703,1701,9578
|
|
20240527,112400,42662467549,1703,1702,1704,1700,37028
|
|
20240527,112300,42599455651,1702,1702,1703,1701,8397
|
|
20240527,112200,42585165631,1702,1702,1702,1700,18028
|
|
20240527,112100,42554494808,1702,1703,1704,1700,49142
|
|
20240527,112000,42470859298,1703,1706,1706,1701,54719
|
|
20240527,111900,42377705128,1704,1704,1706,1703,21614
|
|
20240527,111800,42340876751,1704,1704,1705,1702,17563
|
|
20240527,111700,42310963173,1704,1706,1707,1703,31299
|
|
20240527,111600,42257632375,1704,1705,1707,1703,23588
|
|
20240527,111500,42217416176,1705,1705,1709,1702,46885
|
|
20240527,111400,42137481969,1704,1702,1711,1702,68781
|
|
20240527,111300,42020162168,1701,1707,1707,1700,120083
|
|
20240527,111200,41815677475,1707,1714,1714,1707,102833
|
|
20240527,111100,41639789727,1714,1716,1716,1712,28192
|
|
20240527,111000,41591488829,1713,1713,1716,1710,21783
|
|
20240527,110900,41554150534,1710,1718,1720,1710,28737
|
|
20240527,110800,41504858939,1719,1710,1722,1710,38246
|
|
20240527,110700,41439107199,1713,1710,1713,1708,52619
|
|
20240527,110600,41349118737,1711,1711,1712,1708,36968
|
|
20240527,110500,41285924320,1712,1715,1717,1709,71073
|
|
20240527,110400,41164243047,1717,1723,1727,1716,53375
|
|
20240527,110300,41072465726,1723,1725,1728,1721,39079
|
|
20240527,110200,41005115164,1724,1732,1733,1723,43313
|
|
20240527,110100,40930366082,1728,1728,1733,1720,100608
|
|
20240527,110000,40756618072,1729,1718,1729,1713,50481
|
|
20240527,105900,40669670653,1717,1717,1720,1708,74248
|
|
20240527,105800,40542491635,1718,1722,1724,1718,45475
|
|
20240527,105700,40464245104,1723,1720,1724,1720,26377
|
|
20240527,105600,40418833653,1720,1719,1720,1716,55629
|
|
20240527,105500,40323249384,1717,1723,1724,1715,60238
|
|
20240527,105400,40219719505,1723,1723,1730,1707,138327
|
|
20240527,105300,39982301224,1725,1722,1730,1721,72083
|
|
20240527,105200,39858033966,1721,1730,1734,1711,150204
|
|
20240527,105100,39599312743,1730,1767,1767,1691,582214
|
|
20240527,105000,38591027695,1764,1791,1791,1754,394042
|
|
20240527,104900,37893737176,1790,1749,1811,1744,1175307
|
|
20240527,104800,35800873516,1750,1704,1750,1699,429793
|
|
20240527,104700,35054807376,1703,1701,1703,1695,41133
|
|
20240527,104600,34984909351,1700,1704,1706,1699,20780
|
|
20240527,104500,34949488805,1704,1691,1704,1690,41178
|
|
20240527,104400,34879720133,1692,1697,1698,1690,136869
|
|
20240527,104300,34647892962,1697,1697,1699,1697,22943
|
|
20240527,104200,34608945308,1698,1697,1700,1697,27739
|
|
20240527,104100,34561827203,1698,1703,1704,1697,44910
|
|
20240527,104000,34485464561,1704,1711,1712,1703,39722
|
|
20240527,103900,34417643586,1711,1713,1715,1711,35877
|
|
20240527,103800,34356187069,1713,1709,1714,1708,91287
|
|
20240527,103700,34199999220,1710,1702,1710,1701,39321
|
|
20240527,103600,34132940528,1702,1699,1702,1698,37605
|
|
20240527,103500,34069041363,1700,1693,1700,1691,43891
|
|
20240527,103400,33994600876,1693,1697,1698,1691,74333
|
|
20240527,103300,33868617860,1698,1699,1699,1696,40540
|
|
20240527,103200,33799816163,1699,1696,1702,1695,72380
|
|
20240527,103100,33676935700,1696,1700,1700,1696,73325
|
|
20240527,103000,33552534654,1700,1703,1703,1699,38068
|
|
20240527,102900,33487810864,1703,1712,1712,1701,39723
|
|
20240527,102800,33420110218,1711,1714,1715,1709,86171
|
|
20240527,102700,33272476868,1713,1716,1719,1710,86016
|
|
20240527,102600,33125114874,1716,1716,1719,1713,69373
|
|
20240527,102500,33006128788,1717,1713,1718,1710,138161
|
|
20240527,102400,32769102902,1713,1705,1714,1695,74377
|
|
20240527,102300,32642091268,1703,1695,1704,1691,101786
|
|
20240527,102200,32469263937,1696,1693,1697,1692,66661
|
|
20240527,102100,32356322858,1693,1694,1694,1691,50917
|
|
20240527,102000,32270157094,1693,1695,1695,1691,59447
|
|
20240527,101900,32169529836,1695,1691,1697,1689,101669
|
|
20240527,101800,31997464354,1692,1700,1706,1691,134272
|
|
20240527,101700,31769523476,1701,1700,1705,1699,87796
|
|
20240527,101600,31620224988,1700,1708,1708,1699,164469
|
|
20240527,101500,31340215456,1708,1712,1715,1707,87876
|
|
20240527,101400,31190022089,1714,1720,1721,1713,79849
|
|
20240527,101300,31053032275,1720,1727,1727,1715,42161
|
|
20240527,101200,30980549732,1727,1717,1727,1715,86689
|
|
20240527,101100,30831420192,1715,1717,1717,1715,36053
|
|
20240527,101000,30769547785,1716,1718,1718,1716,30093
|
|
20240527,100900,30717879011,1718,1718,1720,1718,21292
|
|
20240527,100800,30681292127,1718,1724,1725,1715,115619
|
|
20240527,100700,30482357553,1725,1721,1725,1719,43574
|
|
20240527,100600,30407300427,1720,1721,1722,1717,57435
|
|
20240527,100500,30308468721,1721,1715,1722,1714,70553
|
|
20240527,100400,30187240524,1715,1721,1722,1711,92334
|
|
20240527,100300,30028940749,1722,1711,1722,1710,144995
|
|
20240527,100200,29780359312,1711,1717,1719,1711,142701
|
|
20240527,100100,29535702392,1716,1721,1721,1715,151647
|
|
20240527,100000,29275353999,1720,1730,1732,1720,127193
|
|
20240527,095900,29056040091,1730,1736,1736,1730,69157
|
|
20240527,095800,28936226317,1735,1734,1736,1728,80663
|
|
20240527,095700,28796446825,1734,1733,1735,1730,100224
|
|
20240527,095600,28622827480,1731,1731,1734,1723,217726
|
|
20240527,095500,28246582235,1731,1737,1739,1730,96536
|
|
20240527,095400,28079294409,1737,1734,1745,1732,67898
|
|
20240527,095300,27961356794,1731,1739,1740,1730,173494
|
|
20240527,095200,27660660159,1739,1746,1748,1739,149541
|
|
20240527,095100,27399972016,1746,1749,1752,1745,97373
|
|
20240527,095000,27229663896,1750,1740,1755,1733,232041
|
|
20240527,094900,26825487979,1742,1743,1749,1736,208308
|
|
20240527,094800,26462794879,1742,1760,1765,1736,347162
|
|
20240527,094700,25857027541,1765,1763,1766,1753,267436
|
|
20240527,094600,25386202082,1763,1763,1767,1759,205071
|
|
20240527,094500,25024643446,1763,1788,1789,1753,404246
|
|
20240527,094400,24308819845,1788,1799,1799,1781,291998
|
|
20240527,094300,23786695927,1799,1816,1816,1791,427410
|
|
20240527,094200,23017245091,1816,1818,1821,1815,133771
|
|
20240527,094100,22774063698,1818,1825,1831,1810,244848
|
|
20240527,094000,22327727562,1825,1812,1825,1808,320151
|
|
20240527,093900,21746892385,1813,1825,1825,1811,366456
|
|
20240527,093800,21080814771,1824,1837,1840,1817,404331
|
|
20240527,093700,20341495577,1838,1849,1849,1831,462230
|
|
20240527,093600,19491174351,1849,1821,1850,1816,857792
|
|
20240527,093500,17916293075,1820,1804,1823,1800,518063
|
|
20240527,093400,16979160683,1802,1818,1824,1801,558550
|
|
20240527,093300,15966257099,1809,1800,1830,1800,903585
|
|
20240527,093200,14325525535,1800,1792,1800,1783,486156
|
|
20240527,093100,13452793620,1792,1766,1793,1763,432085
|
|
20240527,093000,12683095075,1763,1763,1786,1741,503084
|
|
20240527,092900,11793677112,1762,1749,1770,1746,537663
|
|
20240527,092800,10847284412,1749,1724,1749,1724,196704
|
|
20240527,092700,10504995089,1725,1719,1726,1718,91902
|
|
20240527,092600,10346592726,1720,1726,1737,1718,153117
|
|
20240527,092500,10082012478,1726,1735,1737,1724,175069
|
|
20240527,092400,9778948407,1735,1748,1749,1733,163396
|
|
20240527,092300,9494276971,1748,1747,1759,1737,436664
|
|
20240527,092200,8729873734,1749,1745,1750,1724,563554
|
|
20240527,092100,7748126259,1745,1728,1745,1727,378667
|
|
20240527,092000,7089341132,1728,1708,1739,1708,407128
|
|
20240527,091900,6385601021,1708,1685,1716,1681,253241
|
|
20240527,091800,5953507384,1680,1694,1698,1679,176281
|
|
20240527,091700,5656224870,1695,1702,1713,1693,209712
|
|
20240527,091600,5299412412,1702,1720,1721,1680,358077
|
|
20240527,091500,4690641159,1722,1726,1741,1720,428144
|
|
20240527,091400,3949900305,1733,1744,1744,1716,343829
|
|
20240527,091300,3353083885,1747,1747,1747,1747,0
|
|
20240527,091200,3353083885,1747,1715,1747,1710,246006
|
|
20240527,091100,2927769138,1710,1673,1716,1672,390403
|
|
20240527,091000,2264145740,1673,1674,1682,1665,169435
|
|
20240527,090900,1980644806,1673,1648,1678,1637,325390
|
|
20240527,090800,1442009953,1645,1642,1655,1641,142824
|
|
20240527,090700,1206528316,1642,1639,1645,1628,104473
|
|
20240527,090600,1035447505,1639,1651,1655,1626,120765
|
|
20240527,090500,837445441,1650,1603,1652,1600,199930
|
|
20240527,090400,513976524,1603,1600,1605,1595,47649
|
|
20240527,090300,437728752,1600,1597,1610,1595,80990
|
|
20240527,090200,308065111,1598,1582,1615,1582,111839
|
|
20240527,090100,129727797,1582,1580,1587,1580,38809
|
|
20240527,090000,68276048,1581,1589,1590,1579,43028
|