577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,183400,15522080280,1750,1750,1750,1750,71368
|
|
20240528,183300,15522080280,1750,1750,1750,1750,0
|
|
20240528,183200,15522080280,1750,1750,1750,1750,0
|
|
20240528,183100,15522080280,1750,1750,1750,1750,0
|
|
20240528,183000,15522080280,1750,1750,1750,1750,0
|
|
20240528,182900,15522080280,1750,1750,1750,1750,0
|
|
20240528,182800,15522080280,1750,1750,1750,1750,0
|
|
20240528,182700,15522080280,1750,1750,1750,1750,0
|
|
20240528,182600,15522080280,1750,1750,1750,1750,0
|
|
20240528,182500,15522080280,1750,1750,1750,1750,0
|
|
20240528,182400,15522080280,1750,1750,1750,1750,0
|
|
20240528,182300,15522080280,1750,1750,1750,1750,0
|
|
20240528,182200,15522080280,1750,1750,1750,1750,0
|
|
20240528,182100,15522080280,1750,1750,1750,1750,0
|
|
20240528,182000,15522080280,1750,1750,1750,1750,0
|
|
20240528,181900,15522080280,1750,1750,1750,1750,0
|
|
20240528,181800,15522080280,1750,1750,1750,1750,0
|
|
20240528,181700,15522080280,1750,1750,1750,1750,0
|
|
20240528,181600,15522080280,1750,1750,1750,1750,0
|
|
20240528,181500,15522080280,1750,1750,1750,1750,0
|
|
20240528,181400,15522080280,1750,1750,1750,1750,0
|
|
20240528,181300,15522080280,1750,1750,1750,1750,0
|
|
20240528,181200,15522080280,1750,1750,1750,1750,0
|
|
20240528,181100,15522080280,1750,1750,1750,1750,0
|
|
20240528,181000,15522080280,1750,1750,1750,1750,0
|
|
20240528,180900,15522080280,1750,1750,1750,1750,0
|
|
20240528,180800,15522080280,1750,1750,1750,1750,0
|
|
20240528,180700,15522080280,1750,1750,1750,1750,0
|
|
20240528,180600,15522080280,1750,1750,1750,1750,0
|
|
20240528,180500,15522080280,1750,1750,1750,1750,0
|
|
20240528,180400,15522080280,1750,1750,1750,1750,71368
|
|
20240528,180300,15522080280,1750,1750,1750,1750,0
|
|
20240528,180200,15522080280,1750,1750,1750,1750,0
|
|
20240528,180100,15522080280,1750,1750,1750,1750,0
|
|
20240528,180000,15522080280,1750,1750,1750,1750,0
|
|
20240528,175900,15522080280,1750,1750,1750,1750,0
|
|
20240528,175800,15522080280,1750,1750,1750,1750,0
|
|
20240528,175700,15522080280,1750,1750,1750,1750,0
|
|
20240528,175600,15522080280,1750,1750,1750,1750,0
|
|
20240528,175500,15522080280,1750,1750,1750,1750,0
|
|
20240528,175400,15522080280,1750,1750,1750,1750,0
|
|
20240528,175300,15522080280,1750,1750,1750,1750,0
|
|
20240528,175200,15522080280,1750,1750,1750,1750,0
|
|
20240528,175100,15522080280,1750,1750,1750,1750,0
|
|
20240528,175000,15522080280,1750,1750,1750,1750,0
|
|
20240528,174900,15522080280,1750,1750,1750,1750,0
|
|
20240528,174800,15522080280,1750,1750,1750,1750,0
|
|
20240528,174700,15522080280,1750,1750,1750,1750,0
|
|
20240528,174600,15522080280,1750,1750,1750,1750,0
|
|
20240528,174500,15522080280,1750,1750,1750,1750,0
|
|
20240528,174400,15522080280,1750,1750,1750,1750,0
|
|
20240528,174300,15522080280,1750,1750,1750,1750,0
|
|
20240528,174200,15522080280,1750,1750,1750,1750,0
|
|
20240528,174100,15522080280,1750,1750,1750,1750,0
|
|
20240528,174000,15522080280,1750,1750,1750,1750,0
|
|
20240528,173900,15522080280,1750,1750,1750,1750,0
|
|
20240528,173800,15522080280,1750,1750,1750,1750,0
|
|
20240528,173700,15522080280,1750,1750,1750,1750,0
|
|
20240528,173600,15522080280,1750,1750,1750,1750,0
|
|
20240528,173500,15522080280,1750,1750,1750,1750,0
|
|
20240528,173400,15522080280,1750,1750,1750,1750,71368
|
|
20240528,173300,15522080280,1750,1750,1750,1750,0
|
|
20240528,173200,15522080280,1750,1750,1750,1750,0
|
|
20240528,173100,15522080280,1750,1750,1750,1750,0
|
|
20240528,173000,15522080280,1750,1750,1750,1750,0
|
|
20240528,172900,15522080280,1750,1750,1750,1750,0
|
|
20240528,172800,15522080280,1750,1750,1750,1750,0
|
|
20240528,172700,15522080280,1750,1750,1750,1750,0
|
|
20240528,172600,15522080280,1750,1750,1750,1750,0
|
|
20240528,172500,15522080280,1750,1750,1750,1750,0
|
|
20240528,172400,15522080280,1750,1750,1750,1750,0
|
|
20240528,172300,15522080280,1750,1750,1750,1750,0
|
|
20240528,172200,15522080280,1750,1750,1750,1750,0
|
|
20240528,172100,15522080280,1750,1750,1750,1750,0
|
|
20240528,172000,15522080280,1750,1750,1750,1750,0
|
|
20240528,171900,15522080280,1750,1750,1750,1750,0
|
|
20240528,171800,15522080280,1750,1750,1750,1750,0
|
|
20240528,171700,15522080280,1750,1750,1750,1750,0
|
|
20240528,171600,15522080280,1750,1750,1750,1750,0
|
|
20240528,171500,15522080280,1750,1750,1750,1750,0
|
|
20240528,171400,15522080280,1750,1750,1750,1750,0
|
|
20240528,171300,15522080280,1750,1750,1750,1750,0
|
|
20240528,171200,15522080280,1750,1750,1750,1750,0
|
|
20240528,171100,15522080280,1750,1750,1750,1750,0
|
|
20240528,171000,15522080280,1750,1750,1750,1750,0
|
|
20240528,170900,15522080280,1750,1750,1750,1750,0
|
|
20240528,170800,15522080280,1750,1750,1750,1750,0
|
|
20240528,170700,15522080280,1750,1750,1750,1750,0
|
|
20240528,170600,15522080280,1750,1750,1750,1750,0
|
|
20240528,170500,15522080280,1750,1750,1750,1750,0
|
|
20240528,170400,15522080280,1750,1750,1750,1750,71368
|
|
20240528,170300,15522080280,1750,1750,1750,1750,0
|
|
20240528,170200,15522080280,1750,1750,1750,1750,0
|
|
20240528,170100,15522080280,1750,1750,1750,1750,0
|
|
20240528,170000,15522080280,1750,1750,1750,1750,0
|
|
20240528,165900,15522080280,1750,1750,1750,1750,0
|
|
20240528,165800,15522080280,1750,1750,1750,1750,0
|
|
20240528,165700,15522080280,1750,1750,1750,1750,0
|
|
20240528,165600,15522080280,1750,1750,1750,1750,0
|
|
20240528,165500,15522080280,1750,1750,1750,1750,0
|
|
20240528,165400,15522080280,1750,1750,1750,1750,0
|
|
20240528,165300,15522080280,1750,1750,1750,1750,0
|
|
20240528,165200,15522080280,1750,1750,1750,1750,0
|
|
20240528,165100,15522080280,1750,1750,1750,1750,0
|
|
20240528,165000,15522080280,1750,1750,1750,1750,0
|
|
20240528,164900,15522080280,1750,1750,1750,1750,0
|
|
20240528,164800,15522080280,1750,1750,1750,1750,0
|
|
20240528,164700,15522080280,1750,1750,1750,1750,0
|
|
20240528,164600,15522080280,1750,1750,1750,1750,0
|
|
20240528,164500,15522080280,1750,1750,1750,1750,0
|
|
20240528,164400,15522080280,1750,1750,1750,1750,0
|
|
20240528,164300,15522080280,1750,1750,1750,1750,0
|
|
20240528,164200,15522080280,1750,1750,1750,1750,0
|
|
20240528,164100,15522080280,1750,1750,1750,1750,0
|
|
20240528,164000,15522080280,1750,1750,1750,1750,0
|
|
20240528,163900,15522080280,1750,1750,1750,1750,0
|
|
20240528,163800,15522080280,1750,1750,1750,1750,0
|
|
20240528,163700,15522080280,1750,1750,1750,1750,0
|
|
20240528,163600,15522080280,1750,1750,1750,1750,0
|
|
20240528,163500,15522080280,1750,1750,1750,1750,0
|
|
20240528,163400,15522080280,1750,1750,1750,1750,71368
|
|
20240528,163300,15522080280,1750,1750,1750,1750,0
|
|
20240528,163200,15522080280,1750,1750,1750,1750,0
|
|
20240528,163100,15522080280,1750,1750,1750,1750,0
|
|
20240528,163000,15522080280,1750,1750,1750,1750,0
|
|
20240528,162900,15522080280,1750,1750,1750,1750,0
|
|
20240528,162800,15522080280,1750,1750,1750,1750,0
|
|
20240528,162700,15522080280,1750,1750,1750,1750,0
|
|
20240528,162600,15522080280,1750,1750,1750,1750,0
|
|
20240528,162500,15522080280,1750,1750,1750,1750,0
|
|
20240528,162400,15522080280,1750,1750,1750,1750,0
|
|
20240528,162300,15522080280,1750,1750,1750,1750,0
|
|
20240528,162200,15522080280,1750,1750,1750,1750,0
|
|
20240528,162100,15522080280,1750,1750,1750,1750,0
|
|
20240528,162000,15522080280,1750,1750,1750,1750,0
|
|
20240528,161900,15522080280,1750,1750,1750,1750,0
|
|
20240528,161800,15522080280,1750,1750,1750,1750,0
|
|
20240528,161700,15522080280,1750,1750,1750,1750,0
|
|
20240528,161600,15522080280,1750,1750,1750,1750,0
|
|
20240528,161500,15522080280,1750,1750,1750,1750,0
|
|
20240528,161400,15522080280,1750,1750,1750,1750,0
|
|
20240528,161300,15522080280,1750,1750,1750,1750,0
|
|
20240528,161200,15522080280,1750,1750,1750,1750,0
|
|
20240528,161100,15522080280,1750,1750,1750,1750,0
|
|
20240528,161000,15522080280,1750,1750,1750,1750,0
|
|
20240528,160900,15522080280,1750,1750,1750,1750,0
|
|
20240528,160800,15522080280,1750,1750,1750,1750,0
|
|
20240528,160700,15522080280,1750,1750,1750,1750,0
|
|
20240528,160600,15522080280,1750,1750,1750,1750,0
|
|
20240528,160500,15522080280,1750,1750,1750,1750,0
|
|
20240528,160400,15522080280,1750,1750,1750,1750,71368
|
|
20240528,160300,15522080280,1750,1750,1750,1750,0
|
|
20240528,160200,15522080280,1750,1750,1750,1750,0
|
|
20240528,160100,15522080280,1750,1750,1750,1750,0
|
|
20240528,160000,15522080280,1750,1750,1750,1750,0
|
|
20240528,155900,15522080280,1750,1750,1750,1750,0
|
|
20240528,155800,15522080280,1750,1750,1750,1750,0
|
|
20240528,155700,15522080280,1750,1750,1750,1750,0
|
|
20240528,155600,15522080280,1750,1750,1750,1750,0
|
|
20240528,155500,15522080280,1750,1750,1750,1750,0
|
|
20240528,155400,15522080280,1750,1750,1750,1750,0
|
|
20240528,155300,15522080280,1750,1750,1750,1750,0
|
|
20240528,155200,15522080280,1750,1750,1750,1750,0
|
|
20240528,155100,15522080280,1750,1750,1750,1750,0
|
|
20240528,155000,15522080280,1750,1750,1750,1750,0
|
|
20240528,154900,15522080280,1750,1750,1750,1750,0
|
|
20240528,154800,15522080280,1750,1750,1750,1750,0
|
|
20240528,154700,15522080280,1750,1750,1750,1750,0
|
|
20240528,154600,15522080280,1750,1750,1750,1750,0
|
|
20240528,154500,15522080280,1750,1750,1750,1750,0
|
|
20240528,154400,15522080280,1750,1750,1750,1750,0
|
|
20240528,154300,15522080280,1750,1750,1750,1750,0
|
|
20240528,154200,15522080280,1750,1750,1750,1750,0
|
|
20240528,154100,15522080280,1750,1750,1750,1750,0
|
|
20240528,154000,15522080280,1750,1750,1750,1750,0
|
|
20240528,153900,15522080280,1750,1750,1750,1750,0
|
|
20240528,153800,15522080280,1750,1750,1750,1750,0
|
|
20240528,153700,15522080280,1750,1750,1750,1750,0
|
|
20240528,153600,15522080280,1750,1750,1750,1750,0
|
|
20240528,153500,15522080280,1750,1750,1750,1750,0
|
|
20240528,153400,15522080280,1750,1750,1750,1750,71368
|
|
20240528,153300,15522080280,1750,1750,1750,1750,0
|
|
20240528,153200,15522080280,1750,1750,1750,1750,0
|
|
20240528,153100,15522080280,1750,1750,1750,1750,0
|
|
20240528,153000,15522080280,1750,1750,1750,1750,71368
|
|
20240528,152900,15397186280,1751,1751,1751,1751,0
|
|
20240528,152800,15397186280,1751,1751,1751,1751,0
|
|
20240528,152700,15397186280,1751,1751,1751,1751,0
|
|
20240528,152600,15397186280,1751,1751,1751,1751,0
|
|
20240528,152500,15397186280,1751,1751,1751,1751,0
|
|
20240528,152400,15397186280,1751,1751,1751,1751,0
|
|
20240528,152300,15397186280,1751,1751,1751,1751,0
|
|
20240528,152200,15397186280,1751,1751,1751,1751,0
|
|
20240528,152100,15397186280,1751,1751,1751,1751,0
|
|
20240528,152000,15397186280,1751,1751,1751,1751,0
|
|
20240528,151900,15397186280,1751,1752,1752,1750,16143
|
|
20240528,151800,15368912068,1750,1750,1752,1749,21636
|
|
20240528,151700,15331035239,1749,1750,1751,1749,9603
|
|
20240528,151600,15314229603,1751,1750,1751,1749,37461
|
|
20240528,151500,15248676385,1749,1750,1750,1748,10897
|
|
20240528,151400,15229617265,1749,1747,1750,1747,21084
|
|
20240528,151300,15192749057,1748,1747,1749,1747,11680
|
|
20240528,151200,15172332352,1749,1748,1749,1747,7392
|
|
20240528,151100,15159410925,1748,1749,1749,1748,17244
|
|
20240528,151000,15129252194,1749,1748,1750,1748,15015
|
|
20240528,150900,15102988933,1748,1749,1749,1748,2709
|
|
20240528,150800,15098251485,1749,1750,1750,1748,17622
|
|
20240528,150700,15067437065,1749,1750,1750,1749,1672
|
|
20240528,150600,15064512305,1750,1749,1750,1748,6256
|
|
20240528,150500,15053570550,1748,1747,1749,1747,13343
|
|
20240528,150400,15030246418,1748,1748,1748,1747,2868
|
|
20240528,150300,15025235796,1748,1750,1750,1747,7100
|
|
20240528,150200,15012824845,1749,1751,1751,1749,12060
|
|
20240528,150100,14991718835,1751,1751,1752,1750,1210
|
|
20240528,150000,14989599929,1752,1751,1752,1750,22529
|
|
20240528,145900,14950151879,1750,1751,1751,1750,11001
|
|
20240528,145800,14930890758,1751,1750,1751,1749,12947
|
|
20240528,145700,14908232947,1750,1749,1750,1748,3273
|
|
20240528,145600,14902505792,1750,1746,1750,1746,21463
|
|
20240528,145500,14864988156,1746,1748,1748,1746,1353
|
|
20240528,145400,14862624011,1748,1749,1749,1748,3834
|
|
20240528,145300,14855921569,1748,1750,1750,1748,970
|
|
20240528,145200,14854224697,1750,1749,1750,1748,7262
|
|
20240528,145100,14841523368,1749,1750,1750,1749,10020
|
|
20240528,145000,14823990388,1750,1746,1750,1745,1496
|
|
20240528,144900,14821375241,1750,1750,1750,1746,7455
|
|
20240528,144800,14808340651,1749,1749,1750,1748,6009
|
|
20240528,144700,14797826594,1748,1747,1749,1747,9721
|
|
20240528,144600,14780828236,1748,1746,1748,1745,4603
|
|
20240528,144500,14772784270,1748,1745,1748,1744,23555
|
|
20240528,144400,14731657433,1746,1745,1746,1745,6844
|
|
20240528,144300,14719712923,1745,1746,1746,1745,4135
|
|
20240528,144200,14712493445,1746,1744,1746,1744,1920
|
|
20240528,144100,14709143517,1744,1745,1746,1743,6602
|
|
20240528,144000,14697631328,1746,1746,1747,1745,711
|
|
20240528,143900,14696389836,1744,1743,1747,1743,1031
|
|
20240528,143800,14694591001,1742,1747,1747,1742,1825
|
|
20240528,143700,14691409509,1743,1747,1748,1743,7066
|
|
20240528,143600,14679074832,1747,1748,1748,1747,2544
|
|
20240528,143500,14674629486,1747,1747,1748,1747,801
|
|
20240528,143400,14673229872,1747,1747,1748,1747,6219
|
|
20240528,143300,14662365277,1747,1747,1748,1746,1333
|
|
20240528,143200,14660036461,1747,1748,1748,1747,3563
|
|
20240528,143100,14653809550,1749,1748,1749,1748,460
|
|
20240528,143000,14653005459,1748,1746,1748,1744,26319
|
|
20240528,142900,14607074283,1747,1748,1748,1747,346
|
|
20240528,142800,14606469771,1740,1750,1750,1740,28967
|
|
20240528,142700,14555928876,1749,1751,1752,1749,8879
|
|
20240528,142600,14540384757,1751,1751,1752,1751,4646
|
|
20240528,142500,14532248458,1751,1752,1752,1751,2684
|
|
20240528,142400,14527547757,1752,1751,1752,1750,5520
|
|
20240528,142300,14517881231,1750,1751,1751,1750,3236
|
|
20240528,142200,14512216065,1750,1743,1751,1743,37815
|
|
20240528,142100,14446150549,1744,1744,1745,1743,12692
|
|
20240528,142000,14424019296,1745,1745,1745,1744,2046
|
|
20240528,141900,14420450338,1745,1745,1746,1744,6495
|
|
20240528,141800,14409116086,1745,1746,1747,1745,8049
|
|
20240528,141700,14395069069,1747,1747,1747,1746,304
|
|
20240528,141600,14394537983,1747,1747,1748,1746,11896
|
|
20240528,141500,14373755277,1747,1745,1747,1745,1472
|
|
20240528,141400,14371184802,1745,1746,1749,1745,9197
|
|
20240528,141300,14355117724,1745,1746,1748,1745,4096
|
|
20240528,141200,14347963763,1746,1746,1747,1745,7044
|
|
20240528,141100,14335666237,1747,1743,1748,1743,50060
|
|
20240528,141000,14248301501,1743,1743,1744,1743,2505
|
|
20240528,140900,14243935283,1743,1743,1744,1743,4865
|
|
20240528,140800,14235455209,1743,1743,1744,1742,1292
|
|
20240528,140700,14233202761,1743,1739,1745,1739,12059
|
|
20240528,140600,14212189829,1740,1739,1741,1738,2475
|
|
20240528,140500,14207883831,1739,1740,1740,1738,195
|
|
20240528,140400,14207544720,1740,1739,1740,1736,34629
|
|
20240528,140300,14147366087,1739,1740,1740,1738,3906
|
|
20240528,140200,14140571352,1741,1741,1741,1740,7540
|
|
20240528,140100,14127446054,1741,1742,1742,1741,3709
|
|
20240528,140000,14120987465,1743,1741,1743,1741,3887
|
|
20240528,135900,14114214839,1741,1742,1742,1740,3281
|
|
20240528,135800,14108500874,1742,1742,1743,1742,3868
|
|
20240528,135700,14101759318,1742,1743,1743,1742,495
|
|
20240528,135600,14100896928,1743,1740,1743,1740,6594
|
|
20240528,135500,14089410082,1740,1740,1740,1740,1537
|
|
20240528,135400,14086735702,1740,1743,1743,1740,2093
|
|
20240528,135300,14083093863,1743,1739,1743,1738,11355
|
|
20240528,135200,14063343043,1739,1737,1739,1737,4992
|
|
20240528,135100,14054666195,1737,1736,1737,1736,4323
|
|
20240528,135000,14047159259,1736,1736,1737,1736,1921
|
|
20240528,134900,14043824398,1736,1739,1739,1736,7457
|
|
20240528,134800,14030865251,1738,1737,1740,1737,4106
|
|
20240528,134700,14023727378,1736,1737,1738,1736,8298
|
|
20240528,134600,14009315218,1737,1737,1737,1736,13337
|
|
20240528,134500,13986160039,1737,1740,1740,1736,21860
|
|
20240528,134400,13948176283,1741,1740,1741,1740,5041
|
|
20240528,134300,13939399932,1741,1744,1744,1740,2624
|
|
20240528,134200,13934829851,1744,1741,1744,1741,4461
|
|
20240528,134100,13927059170,1742,1743,1743,1742,740
|
|
20240528,134000,13925769351,1743,1743,1743,1741,7615
|
|
20240528,133900,13912504751,1743,1743,1744,1743,8327
|
|
20240528,133800,13897985784,1743,1744,1744,1743,2085
|
|
20240528,133700,13894350056,1744,1743,1744,1742,8174
|
|
20240528,133600,13880103337,1742,1742,1743,1742,5283
|
|
20240528,133500,13870897646,1742,1742,1743,1742,1640
|
|
20240528,133400,13868040763,1741,1742,1742,1741,79
|
|
20240528,133300,13867903152,1742,1741,1742,1741,1790
|
|
20240528,133200,13864786754,1741,1742,1742,1741,1938
|
|
20240528,133100,13861412464,1741,1741,1742,1741,4131
|
|
20240528,133000,13854220392,1741,1740,1743,1740,619
|
|
20240528,132900,13853143301,1741,1741,1741,1740,2808
|
|
20240528,132800,13848255274,1740,1740,1741,1740,3477
|
|
20240528,132700,13842204618,1741,1741,1742,1741,8967
|
|
20240528,132600,13826592041,1741,1738,1741,1738,7063
|
|
20240528,132500,13814307207,1737,1739,1739,1737,5511
|
|
20240528,132400,13804729337,1738,1738,1739,1738,6816
|
|
20240528,132300,13792883125,1738,1738,1739,1738,12009
|
|
20240528,132200,13772006114,1738,1740,1740,1738,13828
|
|
20240528,132100,13747969704,1740,1741,1741,1739,1447
|
|
20240528,132000,13745452177,1741,1741,1741,1739,7279
|
|
20240528,131900,13732791900,1741,1741,1742,1739,7860
|
|
20240528,131800,13719115685,1741,1742,1743,1741,7179
|
|
20240528,131700,13706614631,1742,1744,1744,1742,13832
|
|
20240528,131600,13682505760,1744,1745,1747,1743,7705
|
|
20240528,131500,13669060908,1745,1751,1751,1744,26469
|
|
20240528,131400,13622825989,1750,1748,1751,1747,28767
|
|
20240528,131300,13572501289,1747,1746,1748,1745,16540
|
|
20240528,131200,13543610697,1745,1746,1746,1742,10018
|
|
20240528,131100,13526130018,1742,1742,1746,1741,12418
|
|
20240528,131000,13504497495,1740,1742,1742,1740,1620
|
|
20240528,130900,13501675520,1742,1740,1742,1739,4898
|
|
20240528,130800,13493151058,1739,1738,1740,1738,4834
|
|
20240528,130700,13484748935,1738,1736,1738,1735,1187
|
|
20240528,130600,13482686377,1736,1739,1739,1735,19160
|
|
20240528,130500,13449417956,1738,1739,1739,1738,5478
|
|
20240528,130400,13439896339,1739,1740,1741,1738,4568
|
|
20240528,130300,13431952463,1739,1739,1740,1739,2771
|
|
20240528,130200,13427133193,1739,1740,1742,1739,552
|
|
20240528,130100,13426173042,1740,1739,1740,1738,2419
|
|
20240528,130000,13421966526,1739,1744,1744,1739,21276
|
|
20240528,125900,13384921659,1745,1743,1746,1743,3796
|
|
20240528,125800,13378305207,1743,1748,1748,1743,1453
|
|
20240528,125700,13375766010,1748,1745,1748,1744,1195
|
|
20240528,125600,13373680594,1748,1745,1749,1741,4319
|
|
20240528,125500,13366144133,1743,1744,1744,1741,9699
|
|
20240528,125400,13349239411,1745,1745,1745,1743,5442
|
|
20240528,125300,13339749364,1745,1744,1745,1743,3406
|
|
20240528,125200,13333808433,1744,1745,1745,1743,1746
|
|
20240528,125100,13330763409,1745,1744,1745,1743,5734
|
|
20240528,125000,13320766643,1743,1747,1748,1743,17997
|
|
20240528,124900,13289354522,1747,1747,1750,1746,1449
|
|
20240528,124800,13286821724,1745,1747,1750,1745,4392
|
|
20240528,124700,13279143310,1747,1752,1752,1747,4460
|
|
20240528,124600,13271340725,1753,1745,1753,1744,14216
|
|
20240528,124500,13246474516,1743,1745,1745,1741,1361
|
|
20240528,124400,13244101934,1742,1739,1745,1738,13747
|
|
20240528,124300,13220170052,1738,1739,1739,1736,4231
|
|
20240528,124200,13212818087,1738,1740,1740,1738,2444
|
|
20240528,124100,13208570407,1738,1738,1741,1736,11676
|
|
20240528,124000,13188268924,1739,1736,1739,1736,16612
|
|
20240528,123900,13159416361,1736,1737,1737,1736,1438
|
|
20240528,123800,13156919773,1736,1735,1737,1735,3749
|
|
20240528,123700,13150414772,1735,1738,1738,1735,27630
|
|
20240528,123600,13102445923,1737,1738,1739,1737,12449
|
|
20240528,123500,13080812916,1738,1739,1739,1737,9208
|
|
20240528,123400,13064804983,1739,1745,1745,1739,10008
|
|
20240528,123300,13047392686,1745,1745,1745,1740,19848
|
|
20240528,123200,13012814384,1744,1744,1745,1744,1577
|
|
20240528,123100,13010063918,1744,1745,1745,1744,9428
|
|
20240528,123000,12993617389,1745,1745,1746,1745,5955
|
|
20240528,122900,12983225899,1745,1745,1746,1745,4071
|
|
20240528,122800,12976122002,1745,1745,1746,1745,6732
|
|
20240528,122700,12964374657,1745,1745,1745,1745,2057
|
|
20240528,122600,12960785192,1746,1746,1747,1746,11452
|
|
20240528,122500,12940789558,1746,1747,1747,1746,685
|
|
20240528,122400,12939593429,1748,1749,1749,1748,1433
|
|
20240528,122300,12937087177,1747,1749,1749,1747,4536
|
|
20240528,122200,12929159942,1748,1750,1750,1748,2015
|
|
20240528,122100,12925636143,1750,1751,1751,1750,208
|
|
20240528,122000,12925272026,1751,1749,1751,1749,1085
|
|
20240528,121900,12923374193,1749,1749,1750,1749,766
|
|
20240528,121800,12922033995,1749,1750,1750,1749,536
|
|
20240528,121700,12921096162,1750,1752,1752,1750,3811
|
|
20240528,121600,12914419292,1752,1750,1752,1750,17068
|
|
20240528,121500,12884544510,1750,1750,1750,1748,2253
|
|
20240528,121400,12880604759,1750,1748,1750,1747,651
|
|
20240528,121300,12879466559,1750,1748,1750,1746,368
|
|
20240528,121200,12878822979,1746,1748,1748,1746,1269
|
|
20240528,121100,12876607280,1746,1747,1749,1746,6049
|
|
20240528,121000,12866039683,1747,1750,1750,1747,2947
|
|
20240528,120900,12860887708,1751,1751,1752,1750,2578
|
|
20240528,120800,12856372147,1750,1748,1750,1747,5885
|
|
20240528,120700,12846084397,1747,1746,1748,1746,519
|
|
20240528,120600,12845177778,1746,1745,1746,1745,963
|
|
20240528,120500,12843497290,1745,1743,1749,1743,6246
|
|
20240528,120400,12832593899,1744,1745,1745,1744,5028
|
|
20240528,120300,12823823452,1745,1745,1747,1745,2757
|
|
20240528,120200,12819012452,1745,1746,1746,1745,4518
|
|
20240528,120100,12811124762,1746,1751,1751,1746,7681
|
|
20240528,120000,12797702199,1752,1753,1754,1750,19753
|
|
20240528,115900,12763098170,1754,1753,1754,1753,2344
|
|
20240528,115800,12758987294,1753,1755,1756,1753,1065
|
|
20240528,115700,12757119363,1756,1749,1756,1749,26806
|
|
20240528,115600,12710144647,1749,1751,1751,1749,5746
|
|
20240528,115500,12700088794,1751,1750,1751,1750,3802
|
|
20240528,115400,12693433804,1751,1751,1753,1750,3569
|
|
20240528,115300,12687182788,1752,1751,1752,1751,1454
|
|
20240528,115200,12684635588,1751,1750,1751,1750,4511
|
|
20240528,115100,12676737529,1750,1749,1751,1749,6485
|
|
20240528,115000,12665389933,1749,1749,1750,1748,2130
|
|
20240528,114900,12661664265,1749,1745,1749,1744,8598
|
|
20240528,114800,12646643335,1746,1743,1746,1743,12511
|
|
20240528,114700,12624829845,1743,1746,1746,1743,3947
|
|
20240528,114600,12617946346,1746,1744,1746,1743,5964
|
|
20240528,114500,12607546108,1744,1746,1746,1744,3322
|
|
20240528,114400,12601747572,1746,1746,1746,1741,5455
|
|
20240528,114300,12592239551,1746,1745,1746,1745,6574
|
|
20240528,114200,12580767778,1745,1740,1745,1740,8815
|
|
20240528,114100,12565408970,1740,1743,1743,1740,2191
|
|
20240528,114000,12561592649,1743,1745,1745,1743,939
|
|
20240528,113900,12559954661,1745,1739,1745,1739,5482
|
|
20240528,113800,12550411314,1740,1740,1741,1739,4539
|
|
20240528,113700,12542513800,1740,1740,1740,1740,3373
|
|
20240528,113600,12536644780,1741,1740,1741,1739,7111
|
|
20240528,113500,12524271356,1740,1744,1744,1740,7175
|
|
20240528,113400,12511773668,1744,1744,1745,1741,7371
|
|
20240528,113300,12498920424,1745,1743,1745,1743,17968
|
|
20240528,113200,12467595213,1743,1737,1743,1737,11999
|
|
20240528,113100,12446730950,1737,1735,1737,1735,4467
|
|
20240528,113000,12438976868,1736,1730,1736,1730,6431
|
|
20240528,112900,12427834880,1730,1734,1734,1730,52026
|
|
20240528,112800,12337786391,1732,1733,1734,1732,20602
|
|
20240528,112700,12302088880,1733,1736,1736,1733,23523
|
|
20240528,112600,12261281161,1737,1741,1741,1736,35001
|
|
20240528,112500,12200422804,1741,1741,1742,1740,8967
|
|
20240528,112400,12184819288,1741,1741,1741,1740,9386
|
|
20240528,112300,12168481865,1741,1741,1742,1740,7001
|
|
20240528,112200,12156293317,1741,1741,1743,1740,18358
|
|
20240528,112100,12124335843,1741,1741,1741,1740,20869
|
|
20240528,112000,12088009907,1741,1740,1741,1740,10450
|
|
20240528,111900,12069820971,1740,1742,1742,1740,27537
|
|
20240528,111800,12021893993,1742,1743,1743,1742,6503
|
|
20240528,111700,12010564204,1743,1746,1746,1742,27388
|
|
20240528,111600,11962793643,1745,1746,1746,1745,10830
|
|
20240528,111500,11943890766,1746,1746,1747,1745,10773
|
|
20240528,111400,11925084098,1746,1749,1749,1746,20240
|
|
20240528,111300,11889716963,1748,1750,1751,1748,136168
|
|
20240528,111200,11651433673,1751,1751,1752,1751,35112
|
|
20240528,111100,11589943400,1751,1752,1752,1751,6673
|
|
20240528,111000,11578257600,1752,1752,1753,1752,17951
|
|
20240528,110900,11546807397,1752,1752,1753,1752,3871
|
|
20240528,110800,11540025339,1752,1753,1753,1751,3773
|
|
20240528,110700,11533412844,1752,1752,1752,1751,6401
|
|
20240528,110600,11522201279,1752,1753,1753,1751,2396
|
|
20240528,110500,11518004058,1753,1752,1753,1751,6926
|
|
20240528,110400,11505870805,1752,1753,1753,1751,3153
|
|
20240528,110300,11500347182,1753,1752,1753,1751,2928
|
|
20240528,110200,11495217695,1752,1753,1753,1751,4356
|
|
20240528,110100,11487588318,1751,1752,1753,1751,14233
|
|
20240528,110000,11462658310,1751,1752,1752,1751,15622
|
|
20240528,105900,11435301844,1752,1752,1752,1751,11293
|
|
20240528,105800,11415525156,1751,1753,1753,1751,5179
|
|
20240528,105700,11406453666,1752,1753,1753,1751,32091
|
|
20240528,105600,11350249323,1753,1755,1755,1753,5539
|
|
20240528,105500,11340538451,1755,1755,1756,1753,15409
|
|
20240528,105400,11313505872,1756,1756,1756,1755,1926
|
|
20240528,105300,11310124690,1755,1756,1756,1755,7824
|
|
20240528,105200,11296391602,1756,1756,1756,1755,6000
|
|
20240528,105100,11285857354,1755,1756,1756,1755,4547
|
|
20240528,105000,11277876915,1756,1756,1756,1755,10664
|
|
20240528,104900,11259153915,1756,1757,1757,1756,6978
|
|
20240528,104800,11246896131,1757,1760,1760,1757,5607
|
|
20240528,104700,11237039662,1760,1758,1760,1757,30461
|
|
20240528,104600,11183472335,1757,1759,1759,1757,3115
|
|
20240528,104500,11177996232,1759,1759,1759,1758,4092
|
|
20240528,104400,11170800425,1759,1758,1760,1758,5350
|
|
20240528,104300,11161389465,1758,1757,1760,1757,10128
|
|
20240528,104200,11143592654,1757,1762,1762,1757,26887
|
|
20240528,104100,11096308363,1762,1765,1765,1760,8910
|
|
20240528,104000,11080614763,1764,1766,1766,1764,12415
|
|
20240528,103900,11058709832,1766,1767,1767,1761,19754
|
|
20240528,103800,11023864500,1763,1764,1767,1763,19812
|
|
20240528,103700,10988898394,1763,1764,1764,1763,21326
|
|
20240528,103600,10951296226,1764,1767,1767,1764,2273
|
|
20240528,103500,10947282573,1767,1766,1767,1763,4590
|
|
20240528,103400,10939177320,1766,1764,1767,1763,4694
|
|
20240528,103300,10930892508,1764,1762,1764,1762,3609
|
|
20240528,103200,10924530164,1763,1762,1763,1762,2875
|
|
20240528,103100,10919461869,1762,1762,1763,1762,11299
|
|
20240528,103000,10899553007,1762,1762,1763,1762,24460
|
|
20240528,102900,10856453216,1762,1763,1763,1762,6867
|
|
20240528,102800,10844347725,1763,1763,1765,1762,6150
|
|
20240528,102700,10833505211,1763,1765,1765,1762,16569
|
|
20240528,102600,10804291075,1765,1766,1766,1763,11599
|
|
20240528,102500,10783822021,1766,1767,1767,1765,5046
|
|
20240528,102400,10774910717,1768,1770,1770,1767,7336
|
|
20240528,102300,10761930980,1770,1770,1771,1769,22077
|
|
20240528,102200,10722856073,1771,1765,1772,1765,34562
|
|
20240528,102100,10661676392,1765,1766,1766,1764,13203
|
|
20240528,102000,10638369200,1766,1762,1767,1762,5741
|
|
20240528,101900,10628245471,1763,1760,1763,1760,4616
|
|
20240528,101800,10620118052,1760,1757,1760,1757,15131
|
|
20240528,101700,10593516672,1757,1757,1758,1754,8351
|
|
20240528,101600,10578858807,1754,1762,1763,1754,24144
|
|
20240528,101500,10536415157,1763,1763,1767,1761,10066
|
|
20240528,101400,10518671594,1763,1773,1773,1763,31382
|
|
20240528,101300,10463125158,1773,1774,1774,1772,27095
|
|
20240528,101200,10415099687,1772,1771,1775,1769,56027
|
|
20240528,101100,10315903086,1770,1766,1771,1761,13792
|
|
20240528,101000,10291530895,1761,1757,1765,1757,67646
|
|
20240528,100900,10172433668,1756,1756,1760,1755,10112
|
|
20240528,100800,10154651198,1756,1756,1756,1755,13057
|
|
20240528,100700,10131728633,1755,1756,1756,1754,10462
|
|
20240528,100600,10113363162,1756,1756,1757,1755,14786
|
|
20240528,100500,10087403242,1756,1754,1756,1754,10728
|
|
20240528,100400,10068575108,1754,1755,1755,1753,12107
|
|
20240528,100300,10047343484,1754,1758,1758,1753,31511
|
|
20240528,100200,9992031439,1758,1758,1759,1756,11901
|
|
20240528,100100,9971125970,1758,1760,1763,1758,21211
|
|
20240528,100000,9933795213,1760,1754,1762,1753,39606
|
|
20240528,095900,9864212470,1756,1756,1757,1754,37456
|
|
20240528,095800,9798482866,1755,1764,1764,1755,35707
|
|
20240528,095700,9735661356,1764,1775,1775,1764,40137
|
|
20240528,095600,9664654242,1774,1778,1779,1774,25798
|
|
20240528,095500,9618826400,1779,1773,1780,1772,77775
|
|
20240528,095400,9480572569,1773,1767,1773,1767,24914
|
|
20240528,095300,9436487601,1768,1764,1768,1762,20050
|
|
20240528,095200,9401077940,1765,1765,1767,1759,37272
|
|
20240528,095100,9335365461,1766,1766,1769,1760,65342
|
|
20240528,095000,9219983612,1767,1757,1767,1757,30206
|
|
20240528,094900,9166750792,1760,1753,1760,1752,30825
|
|
20240528,094800,9112660994,1752,1753,1754,1752,24525
|
|
20240528,094700,9069688219,1752,1753,1754,1752,14031
|
|
20240528,094600,9045092662,1753,1755,1755,1753,18455
|
|
20240528,094500,9012729032,1755,1754,1757,1753,9522
|
|
20240528,094400,8996030337,1754,1751,1754,1751,22917
|
|
20240528,094300,8955887924,1751,1752,1752,1750,70450
|
|
20240528,094200,8832554156,1752,1754,1754,1751,19115
|
|
20240528,094100,8799055785,1753,1757,1757,1753,66725
|
|
20240528,094000,8681956043,1756,1760,1761,1756,41857
|
|
20240528,093900,8608378796,1761,1764,1764,1759,33966
|
|
20240528,093800,8548585718,1763,1766,1766,1762,7735
|
|
20240528,093700,8534946177,1766,1761,1766,1759,47588
|
|
20240528,093600,8451113768,1761,1764,1764,1760,40848
|
|
20240528,093500,8379147835,1764,1765,1766,1764,20471
|
|
20240528,093400,8343009990,1765,1766,1767,1765,19583
|
|
20240528,093300,8308440878,1766,1766,1767,1765,13489
|
|
20240528,093200,8284619981,1764,1769,1770,1764,21419
|
|
20240528,093100,8246793675,1768,1769,1771,1767,17759
|
|
20240528,093000,8215361837,1769,1761,1769,1760,24781
|
|
20240528,092900,8171669978,1761,1759,1761,1758,21058
|
|
20240528,092800,8134613844,1759,1758,1766,1757,46588
|
|
20240528,092700,8052617412,1758,1761,1762,1757,74965
|
|
20240528,092600,7920700981,1760,1765,1766,1760,74454
|
|
20240528,092500,7789543552,1765,1778,1778,1765,59541
|
|
20240528,092400,7684165688,1778,1775,1782,1775,77695
|
|
20240528,092300,7546033645,1776,1766,1776,1764,39907
|
|
20240528,092200,7475414256,1766,1764,1767,1762,57654
|
|
20240528,092100,7373747169,1764,1769,1769,1764,60605
|
|
20240528,092000,7266723971,1768,1770,1776,1767,72590
|
|
20240528,091900,7138211514,1770,1774,1774,1770,62686
|
|
20240528,091800,7027160937,1774,1780,1780,1772,76236
|
|
20240528,091700,6891776141,1780,1789,1789,1779,62757
|
|
20240528,091600,6779798520,1789,1795,1795,1789,65661
|
|
20240528,091500,6662218347,1795,1778,1797,1777,59462
|
|
20240528,091400,6555797002,1782,1778,1782,1775,138672
|
|
20240528,091300,6309324596,1779,1783,1786,1778,157684
|
|
20240528,091200,6028660448,1781,1803,1804,1781,157269
|
|
20240528,091100,5747141394,1804,1810,1810,1800,64724
|
|
20240528,091000,5630267676,1810,1799,1812,1781,315858
|
|
20240528,090900,5061020452,1800,1807,1812,1798,341201
|
|
20240528,090800,4445182922,1809,1822,1823,1803,296613
|
|
20240528,090700,3907374584,1822,1829,1830,1815,321321
|
|
20240528,090600,3321766231,1829,1802,1829,1802,374156
|
|
20240528,090500,2641381155,1800,1809,1820,1798,401234
|
|
20240528,090400,1914285345,1806,1780,1812,1780,335652
|
|
20240528,090300,1313469653,1780,1772,1781,1767,130842
|
|
20240528,090200,1081296975,1767,1778,1790,1764,279312
|
|
20240528,090100,584985248,1778,1760,1778,1746,143702
|
|
20240528,090000,331956149,1761,1739,1761,1735,190544
|