577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,183400,36475546730,1781,1781,1781,1781,64369
|
|
20240529,183300,36475546730,1781,1781,1781,1781,0
|
|
20240529,183200,36475546730,1781,1781,1781,1781,0
|
|
20240529,183100,36475546730,1781,1781,1781,1781,0
|
|
20240529,183000,36475546730,1781,1781,1781,1781,0
|
|
20240529,182900,36475546730,1781,1781,1781,1781,0
|
|
20240529,182800,36475546730,1781,1781,1781,1781,0
|
|
20240529,182700,36475546730,1781,1781,1781,1781,0
|
|
20240529,182600,36475546730,1781,1781,1781,1781,0
|
|
20240529,182500,36475546730,1781,1781,1781,1781,0
|
|
20240529,182400,36475546730,1781,1781,1781,1781,0
|
|
20240529,182300,36475546730,1781,1781,1781,1781,0
|
|
20240529,182200,36475546730,1781,1781,1781,1781,0
|
|
20240529,182100,36475546730,1781,1781,1781,1781,0
|
|
20240529,182000,36475546730,1781,1781,1781,1781,0
|
|
20240529,181900,36475546730,1781,1781,1781,1781,0
|
|
20240529,181800,36475546730,1781,1781,1781,1781,0
|
|
20240529,181700,36475546730,1781,1781,1781,1781,0
|
|
20240529,181600,36475546730,1781,1781,1781,1781,0
|
|
20240529,181500,36475546730,1781,1781,1781,1781,0
|
|
20240529,181400,36475546730,1781,1781,1781,1781,0
|
|
20240529,181300,36475546730,1781,1781,1781,1781,0
|
|
20240529,181200,36475546730,1781,1781,1781,1781,0
|
|
20240529,181100,36475546730,1781,1781,1781,1781,0
|
|
20240529,181000,36475546730,1781,1781,1781,1781,0
|
|
20240529,180900,36475546730,1781,1781,1781,1781,0
|
|
20240529,180800,36475546730,1781,1781,1781,1781,0
|
|
20240529,180700,36475546730,1781,1781,1781,1781,0
|
|
20240529,180600,36475546730,1781,1781,1781,1781,0
|
|
20240529,180500,36475546730,1781,1781,1781,1781,0
|
|
20240529,180400,36475546730,1781,1781,1781,1781,64369
|
|
20240529,180300,36475546730,1781,1781,1781,1781,0
|
|
20240529,180200,36475546730,1781,1781,1781,1781,0
|
|
20240529,180100,36475546730,1781,1781,1781,1781,0
|
|
20240529,180000,36475546730,1781,1781,1781,1781,0
|
|
20240529,175900,36475546730,1781,1781,1781,1781,0
|
|
20240529,175800,36475546730,1781,1781,1781,1781,0
|
|
20240529,175700,36475546730,1781,1781,1781,1781,0
|
|
20240529,175600,36475546730,1781,1781,1781,1781,0
|
|
20240529,175500,36475546730,1781,1781,1781,1781,0
|
|
20240529,175400,36475546730,1781,1781,1781,1781,0
|
|
20240529,175300,36475546730,1781,1781,1781,1781,0
|
|
20240529,175200,36475546730,1781,1781,1781,1781,0
|
|
20240529,175100,36475546730,1781,1781,1781,1781,0
|
|
20240529,175000,36475546730,1781,1781,1781,1781,0
|
|
20240529,174900,36475546730,1781,1781,1781,1781,0
|
|
20240529,174800,36475546730,1781,1781,1781,1781,0
|
|
20240529,174700,36475546730,1781,1781,1781,1781,0
|
|
20240529,174600,36475546730,1781,1781,1781,1781,0
|
|
20240529,174500,36475546730,1781,1781,1781,1781,0
|
|
20240529,174400,36475546730,1781,1781,1781,1781,0
|
|
20240529,174300,36475546730,1781,1781,1781,1781,0
|
|
20240529,174200,36475546730,1781,1781,1781,1781,0
|
|
20240529,174100,36475546730,1781,1781,1781,1781,0
|
|
20240529,174000,36475546730,1781,1781,1781,1781,0
|
|
20240529,173900,36475546730,1781,1781,1781,1781,0
|
|
20240529,173800,36475546730,1781,1781,1781,1781,0
|
|
20240529,173700,36475546730,1781,1781,1781,1781,0
|
|
20240529,173600,36475546730,1781,1781,1781,1781,0
|
|
20240529,173500,36475546730,1781,1781,1781,1781,0
|
|
20240529,173400,36475546730,1781,1781,1781,1781,64369
|
|
20240529,173300,36475546730,1781,1781,1781,1781,0
|
|
20240529,173200,36475546730,1781,1781,1781,1781,0
|
|
20240529,173100,36475546730,1781,1781,1781,1781,0
|
|
20240529,173000,36475546730,1781,1781,1781,1781,0
|
|
20240529,172900,36475546730,1781,1781,1781,1781,0
|
|
20240529,172800,36475546730,1781,1781,1781,1781,0
|
|
20240529,172700,36475546730,1781,1781,1781,1781,0
|
|
20240529,172600,36475546730,1781,1781,1781,1781,0
|
|
20240529,172500,36475546730,1781,1781,1781,1781,0
|
|
20240529,172400,36475546730,1781,1781,1781,1781,0
|
|
20240529,172300,36475546730,1781,1781,1781,1781,0
|
|
20240529,172200,36475546730,1781,1781,1781,1781,0
|
|
20240529,172100,36475546730,1781,1781,1781,1781,0
|
|
20240529,172000,36475546730,1781,1781,1781,1781,0
|
|
20240529,171900,36475546730,1781,1781,1781,1781,0
|
|
20240529,171800,36475546730,1781,1781,1781,1781,0
|
|
20240529,171700,36475546730,1781,1781,1781,1781,0
|
|
20240529,171600,36475546730,1781,1781,1781,1781,0
|
|
20240529,171500,36475546730,1781,1781,1781,1781,0
|
|
20240529,171400,36475546730,1781,1781,1781,1781,0
|
|
20240529,171300,36475546730,1781,1781,1781,1781,0
|
|
20240529,171200,36475546730,1781,1781,1781,1781,0
|
|
20240529,171100,36475546730,1781,1781,1781,1781,0
|
|
20240529,171000,36475546730,1781,1781,1781,1781,0
|
|
20240529,170900,36475546730,1781,1781,1781,1781,0
|
|
20240529,170800,36475546730,1781,1781,1781,1781,0
|
|
20240529,170700,36475546730,1781,1781,1781,1781,0
|
|
20240529,170600,36475546730,1781,1781,1781,1781,0
|
|
20240529,170500,36475546730,1781,1781,1781,1781,0
|
|
20240529,170400,36475546730,1781,1781,1781,1781,64369
|
|
20240529,170300,36475546730,1781,1781,1781,1781,0
|
|
20240529,170200,36475546730,1781,1781,1781,1781,0
|
|
20240529,170100,36475546730,1781,1781,1781,1781,0
|
|
20240529,170000,36475546730,1781,1781,1781,1781,0
|
|
20240529,165900,36475546730,1781,1781,1781,1781,0
|
|
20240529,165800,36475546730,1781,1781,1781,1781,0
|
|
20240529,165700,36475546730,1781,1781,1781,1781,0
|
|
20240529,165600,36475546730,1781,1781,1781,1781,0
|
|
20240529,165500,36475546730,1781,1781,1781,1781,0
|
|
20240529,165400,36475546730,1781,1781,1781,1781,0
|
|
20240529,165300,36475546730,1781,1781,1781,1781,0
|
|
20240529,165200,36475546730,1781,1781,1781,1781,0
|
|
20240529,165100,36475546730,1781,1781,1781,1781,0
|
|
20240529,165000,36475546730,1781,1781,1781,1781,0
|
|
20240529,164900,36475546730,1781,1781,1781,1781,0
|
|
20240529,164800,36475546730,1781,1781,1781,1781,0
|
|
20240529,164700,36475546730,1781,1781,1781,1781,0
|
|
20240529,164600,36475546730,1781,1781,1781,1781,0
|
|
20240529,164500,36475546730,1781,1781,1781,1781,0
|
|
20240529,164400,36475546730,1781,1781,1781,1781,0
|
|
20240529,164300,36475546730,1781,1781,1781,1781,0
|
|
20240529,164200,36475546730,1781,1781,1781,1781,0
|
|
20240529,164100,36475546730,1781,1781,1781,1781,0
|
|
20240529,164000,36475546730,1781,1781,1781,1781,0
|
|
20240529,163900,36475546730,1781,1781,1781,1781,0
|
|
20240529,163800,36475546730,1781,1781,1781,1781,0
|
|
20240529,163700,36475546730,1781,1781,1781,1781,0
|
|
20240529,163600,36475546730,1781,1781,1781,1781,0
|
|
20240529,163500,36475546730,1781,1781,1781,1781,0
|
|
20240529,163400,36475546730,1781,1781,1781,1781,64369
|
|
20240529,163300,36475546730,1781,1781,1781,1781,0
|
|
20240529,163200,36475546730,1781,1781,1781,1781,0
|
|
20240529,163100,36475546730,1781,1781,1781,1781,0
|
|
20240529,163000,36475546730,1781,1781,1781,1781,0
|
|
20240529,162900,36475546730,1781,1781,1781,1781,0
|
|
20240529,162800,36475546730,1781,1781,1781,1781,0
|
|
20240529,162700,36475546730,1781,1781,1781,1781,0
|
|
20240529,162600,36475546730,1781,1781,1781,1781,0
|
|
20240529,162500,36475546730,1781,1781,1781,1781,0
|
|
20240529,162400,36475546730,1781,1781,1781,1781,0
|
|
20240529,162300,36475546730,1781,1781,1781,1781,0
|
|
20240529,162200,36475546730,1781,1781,1781,1781,0
|
|
20240529,162100,36475546730,1781,1781,1781,1781,0
|
|
20240529,162000,36475546730,1781,1781,1781,1781,0
|
|
20240529,161900,36475546730,1781,1781,1781,1781,0
|
|
20240529,161800,36475546730,1781,1781,1781,1781,0
|
|
20240529,161700,36475546730,1781,1781,1781,1781,0
|
|
20240529,161600,36475546730,1781,1781,1781,1781,0
|
|
20240529,161500,36475546730,1781,1781,1781,1781,0
|
|
20240529,161400,36475546730,1781,1781,1781,1781,0
|
|
20240529,161300,36475546730,1781,1781,1781,1781,0
|
|
20240529,161200,36475546730,1781,1781,1781,1781,0
|
|
20240529,161100,36475546730,1781,1781,1781,1781,0
|
|
20240529,161000,36475546730,1781,1781,1781,1781,0
|
|
20240529,160900,36475546730,1781,1781,1781,1781,0
|
|
20240529,160800,36475546730,1781,1781,1781,1781,0
|
|
20240529,160700,36475546730,1781,1781,1781,1781,0
|
|
20240529,160600,36475546730,1781,1781,1781,1781,0
|
|
20240529,160500,36475546730,1781,1781,1781,1781,0
|
|
20240529,160400,36475546730,1781,1781,1781,1781,64369
|
|
20240529,160300,36475546730,1781,1781,1781,1781,0
|
|
20240529,160200,36475546730,1781,1781,1781,1781,0
|
|
20240529,160100,36475546730,1781,1781,1781,1781,0
|
|
20240529,160000,36475546730,1781,1781,1781,1781,0
|
|
20240529,155900,36475546730,1781,1781,1781,1781,0
|
|
20240529,155800,36475546730,1781,1781,1781,1781,0
|
|
20240529,155700,36475546730,1781,1781,1781,1781,0
|
|
20240529,155600,36475546730,1781,1781,1781,1781,0
|
|
20240529,155500,36475546730,1781,1781,1781,1781,0
|
|
20240529,155400,36475546730,1781,1781,1781,1781,0
|
|
20240529,155300,36475546730,1781,1781,1781,1781,0
|
|
20240529,155200,36475546730,1781,1781,1781,1781,0
|
|
20240529,155100,36475546730,1781,1781,1781,1781,0
|
|
20240529,155000,36475546730,1781,1781,1781,1781,0
|
|
20240529,154900,36475546730,1781,1781,1781,1781,0
|
|
20240529,154800,36475546730,1781,1781,1781,1781,0
|
|
20240529,154700,36475546730,1781,1781,1781,1781,0
|
|
20240529,154600,36475546730,1781,1781,1781,1781,0
|
|
20240529,154500,36475546730,1781,1781,1781,1781,0
|
|
20240529,154400,36475546730,1781,1781,1781,1781,0
|
|
20240529,154300,36475546730,1781,1781,1781,1781,0
|
|
20240529,154200,36475546730,1781,1781,1781,1781,0
|
|
20240529,154100,36475546730,1781,1781,1781,1781,0
|
|
20240529,154000,36475546730,1781,1781,1781,1781,0
|
|
20240529,153900,36475546730,1781,1781,1781,1781,0
|
|
20240529,153800,36475546730,1781,1781,1781,1781,0
|
|
20240529,153700,36475546730,1781,1781,1781,1781,0
|
|
20240529,153600,36475546730,1781,1781,1781,1781,0
|
|
20240529,153500,36475546730,1781,1781,1781,1781,0
|
|
20240529,153400,36475546730,1781,1781,1781,1781,64369
|
|
20240529,153300,36475546730,1781,1781,1781,1781,0
|
|
20240529,153200,36475546730,1781,1781,1781,1781,0
|
|
20240529,153100,36475546730,1781,1781,1781,1781,0
|
|
20240529,153000,36475546730,1781,1781,1781,1781,64369
|
|
20240529,152900,36360905541,1781,1781,1781,1781,0
|
|
20240529,152800,36360905541,1781,1781,1781,1781,0
|
|
20240529,152700,36360905541,1781,1781,1781,1781,0
|
|
20240529,152600,36360905541,1781,1781,1781,1781,0
|
|
20240529,152500,36360905541,1781,1781,1781,1781,0
|
|
20240529,152400,36360905541,1781,1781,1781,1781,0
|
|
20240529,152300,36360905541,1781,1781,1781,1781,0
|
|
20240529,152200,36360905541,1781,1781,1781,1781,0
|
|
20240529,152100,36360905541,1781,1781,1781,1781,0
|
|
20240529,152000,36360905541,1781,1781,1781,1781,0
|
|
20240529,151900,36360905541,1781,1782,1782,1780,20522
|
|
20240529,151800,36324357545,1781,1782,1782,1781,8457
|
|
20240529,151700,36309293464,1782,1781,1783,1781,21964
|
|
20240529,151600,36270163195,1781,1783,1783,1780,55653
|
|
20240529,151500,36171024962,1783,1784,1785,1783,16594
|
|
20240529,151400,36141428007,1784,1784,1784,1783,15428
|
|
20240529,151300,36113912297,1783,1784,1785,1783,34111
|
|
20240529,151200,36053079065,1784,1786,1786,1783,53895
|
|
20240529,151100,35956941226,1785,1788,1788,1785,12367
|
|
20240529,151000,35934848228,1788,1791,1791,1788,7102
|
|
20240529,150900,35922137111,1791,1793,1793,1790,4368
|
|
20240529,150800,35914310178,1792,1793,1793,1792,4303
|
|
20240529,150700,35906598625,1792,1785,1792,1785,18767
|
|
20240529,150600,35873048894,1785,1784,1786,1783,21785
|
|
20240529,150500,35834168053,1784,1785,1785,1784,7417
|
|
20240529,150400,35820933962,1785,1784,1786,1784,10527
|
|
20240529,150300,35802144767,1784,1785,1785,1784,8426
|
|
20240529,150200,35787111016,1785,1782,1785,1782,10055
|
|
20240529,150100,35769173155,1782,1783,1783,1781,24575
|
|
20240529,150000,35725373630,1783,1786,1787,1783,20140
|
|
20240529,145900,35689434580,1786,1788,1788,1786,5861
|
|
20240529,145800,35678963846,1788,1788,1788,1786,1881
|
|
20240529,145700,35675601960,1788,1787,1788,1786,4608
|
|
20240529,145600,35667367436,1787,1787,1787,1786,5485
|
|
20240529,145500,35657567492,1786,1785,1787,1785,4088
|
|
20240529,145400,35650266953,1786,1783,1786,1783,26911
|
|
20240529,145300,35602250112,1783,1783,1784,1783,3524
|
|
20240529,145200,35595966144,1784,1784,1785,1783,15580
|
|
20240529,145100,35568168253,1783,1782,1784,1782,23696
|
|
20240529,145000,35525919800,1783,1783,1783,1782,6223
|
|
20240529,144900,35514827089,1783,1785,1785,1782,20353
|
|
20240529,144800,35478527020,1785,1784,1785,1784,5600
|
|
20240529,144700,35468535599,1783,1783,1784,1783,6737
|
|
20240529,144600,35456520642,1784,1784,1785,1783,8179
|
|
20240529,144500,35441930190,1785,1783,1785,1783,4761
|
|
20240529,144400,35433438493,1784,1784,1784,1783,2291
|
|
20240529,144300,35429352883,1783,1783,1784,1782,7437
|
|
20240529,144200,35416090938,1783,1782,1783,1782,5913
|
|
20240529,144100,35405553209,1783,1784,1784,1782,9423
|
|
20240529,144000,35388758821,1784,1784,1785,1783,6249
|
|
20240529,143900,35377614287,1785,1790,1790,1785,3575
|
|
20240529,143800,35371224452,1790,1793,1793,1790,41134
|
|
20240529,143700,35297550838,1792,1792,1794,1791,9383
|
|
20240529,143600,35280729806,1791,1791,1794,1790,17485
|
|
20240529,143500,35249391954,1790,1786,1791,1784,12129
|
|
20240529,143400,35227704839,1784,1783,1786,1782,16082
|
|
20240529,143300,35199013024,1783,1783,1784,1782,6289
|
|
20240529,143200,35187798819,1783,1784,1784,1783,14397
|
|
20240529,143100,35162124247,1783,1785,1785,1781,15243
|
|
20240529,143000,35134946386,1785,1784,1786,1782,7412
|
|
20240529,142900,35121725912,1784,1787,1787,1784,9663
|
|
20240529,142800,35104484107,1787,1785,1787,1784,9672
|
|
20240529,142700,35087215842,1786,1783,1786,1782,23147
|
|
20240529,142600,35045927129,1783,1781,1783,1781,5870
|
|
20240529,142500,35035468555,1782,1781,1783,1780,11960
|
|
20240529,142400,35014167402,1780,1783,1783,1780,15216
|
|
20240529,142300,34987057949,1784,1784,1784,1782,25909
|
|
20240529,142200,34940861029,1784,1786,1786,1783,23530
|
|
20240529,142100,34898896099,1786,1786,1786,1784,25208
|
|
20240529,142000,34853901962,1786,1787,1787,1785,17214
|
|
20240529,141900,34823156240,1789,1790,1790,1787,11709
|
|
20240529,141800,34802215276,1789,1790,1791,1789,6540
|
|
20240529,141700,34790511753,1789,1793,1793,1789,23516
|
|
20240529,141600,34748399328,1794,1801,1801,1794,22561
|
|
20240529,141500,34707877051,1801,1802,1802,1800,5556
|
|
20240529,141400,34697873138,1802,1801,1802,1801,9077
|
|
20240529,141300,34681521714,1801,1800,1802,1800,6809
|
|
20240529,141200,34669259116,1801,1799,1801,1799,14287
|
|
20240529,141100,34643533590,1800,1800,1801,1799,10805
|
|
20240529,141000,34624086635,1800,1801,1801,1800,6072
|
|
20240529,140900,34613155028,1801,1800,1801,1800,3059
|
|
20240529,140800,34607647853,1801,1802,1802,1795,28897
|
|
20240529,140700,34555690425,1802,1794,1802,1794,25578
|
|
20240529,140600,34509716322,1795,1788,1796,1788,16673
|
|
20240529,140500,34479816444,1790,1788,1790,1787,20271
|
|
20240529,140400,34443553204,1790,1791,1795,1788,36822
|
|
20240529,140300,34377627975,1795,1794,1796,1791,21036
|
|
20240529,140200,34339893341,1795,1793,1796,1792,5258
|
|
20240529,140100,34330462595,1795,1786,1796,1786,23448
|
|
20240529,140000,34288484292,1786,1790,1791,1785,38500
|
|
20240529,135900,34219711363,1791,1793,1793,1791,7597
|
|
20240529,135800,34206099747,1792,1792,1792,1791,2421
|
|
20240529,135700,34201761316,1793,1793,1793,1792,11505
|
|
20240529,135600,34181140026,1793,1793,1794,1792,2842
|
|
20240529,135500,34176046456,1793,1794,1794,1793,3385
|
|
20240529,135400,34169976658,1794,1795,1795,1793,6907
|
|
20240529,135300,34157585826,1795,1796,1796,1793,6664
|
|
20240529,135200,34145624700,1797,1799,1799,1796,18751
|
|
20240529,135100,34111918033,1799,1799,1800,1799,3373
|
|
20240529,135000,34105849846,1800,1801,1801,1799,5464
|
|
20240529,134900,34096015484,1800,1801,1802,1800,3152
|
|
20240529,134800,34090339166,1802,1800,1802,1800,7384
|
|
20240529,134700,34077040570,1800,1802,1802,1800,5457
|
|
20240529,134600,34067216308,1801,1802,1802,1800,3156
|
|
20240529,134500,34061530296,1799,1799,1802,1799,11941
|
|
20240529,134400,34040040122,1799,1804,1806,1799,25663
|
|
20240529,134300,33993824688,1801,1800,1806,1800,10205
|
|
20240529,134200,33975434610,1800,1806,1807,1800,16960
|
|
20240529,134100,33944881808,1807,1807,1807,1806,1722
|
|
20240529,134000,33941771114,1807,1807,1807,1806,2693
|
|
20240529,133900,33936905611,1807,1806,1807,1805,6544
|
|
20240529,133800,33925083694,1806,1806,1807,1805,4779
|
|
20240529,133700,33916454418,1806,1805,1806,1805,5653
|
|
20240529,133600,33906250749,1805,1808,1808,1800,7803
|
|
20240529,133500,33892196820,1808,1801,1808,1801,4015
|
|
20240529,133400,33884954799,1801,1808,1809,1800,12344
|
|
20240529,133300,33862708567,1808,1808,1810,1803,22897
|
|
20240529,133200,33821320497,1807,1801,1807,1801,15287
|
|
20240529,133100,33793753016,1802,1791,1802,1791,21450
|
|
20240529,133000,33755248492,1790,1789,1790,1788,13595
|
|
20240529,132900,33730921747,1789,1789,1789,1788,4712
|
|
20240529,132800,33722495040,1790,1790,1790,1785,19764
|
|
20240529,132700,33687163958,1789,1789,1794,1789,11750
|
|
20240529,132600,33666136726,1789,1790,1792,1788,32206
|
|
20240529,132500,33608504834,1790,1792,1792,1790,20424
|
|
20240529,132400,33571937433,1791,1796,1797,1791,39401
|
|
20240529,132300,33501291262,1797,1796,1799,1795,6718
|
|
20240529,132200,33489220463,1796,1799,1800,1795,26356
|
|
20240529,132100,33441868771,1799,1800,1801,1797,80926
|
|
20240529,132000,33296237297,1800,1800,1802,1800,13303
|
|
20240529,131900,33272288224,1800,1801,1801,1800,59782
|
|
20240529,131800,33164673544,1801,1801,1802,1800,16152
|
|
20240529,131700,33135583715,1801,1801,1802,1800,17516
|
|
20240529,131600,33104039508,1801,1801,1802,1801,8370
|
|
20240529,131500,33088958799,1801,1802,1803,1801,25428
|
|
20240529,131400,33043154876,1803,1803,1803,1802,8074
|
|
20240529,131300,33028598759,1803,1803,1803,1801,41066
|
|
20240529,131200,32954602885,1803,1804,1805,1803,27406
|
|
20240529,131100,32905164665,1804,1805,1805,1804,6887
|
|
20240529,131000,32892739579,1805,1810,1810,1804,66865
|
|
20240529,130900,32771943716,1810,1815,1816,1810,52031
|
|
20240529,130800,32677690214,1816,1818,1818,1815,15724
|
|
20240529,130700,32649139367,1817,1819,1820,1817,20332
|
|
20240529,130600,32612174523,1819,1820,1820,1819,1092
|
|
20240529,130500,32610187321,1819,1818,1821,1818,3712
|
|
20240529,130400,32603436688,1818,1821,1821,1818,16021
|
|
20240529,130300,32574274704,1821,1821,1821,1820,7199
|
|
20240529,130200,32561169357,1821,1822,1822,1820,5019
|
|
20240529,130100,32552029626,1822,1823,1823,1820,3044
|
|
20240529,130000,32546487902,1821,1819,1823,1818,14744
|
|
20240529,125900,32519652059,1819,1818,1820,1817,2438
|
|
20240529,125800,32515219415,1821,1816,1821,1816,8166
|
|
20240529,125700,32500368222,1816,1816,1817,1816,8237
|
|
20240529,125600,32485409789,1816,1817,1818,1815,12594
|
|
20240529,125500,32462539100,1817,1817,1817,1815,15309
|
|
20240529,125400,32434736352,1817,1816,1817,1815,12075
|
|
20240529,125300,32412811537,1816,1816,1819,1815,7613
|
|
20240529,125200,32398983829,1816,1818,1818,1816,12558
|
|
20240529,125100,32376170045,1818,1819,1819,1818,13990
|
|
20240529,125000,32350729187,1819,1819,1820,1818,15990
|
|
20240529,124900,32321649690,1820,1823,1824,1820,38109
|
|
20240529,124800,32252214268,1823,1826,1826,1823,22018
|
|
20240529,124700,32212038856,1826,1830,1830,1825,6019
|
|
20240529,124600,32201042595,1830,1830,1832,1824,15063
|
|
20240529,124500,32173473021,1830,1824,1830,1824,43352
|
|
20240529,124400,32094196617,1824,1826,1826,1823,13960
|
|
20240529,124300,32068722124,1826,1829,1830,1826,17088
|
|
20240529,124200,32037487408,1830,1828,1830,1828,37581
|
|
20240529,124100,31968750881,1828,1828,1829,1825,12485
|
|
20240529,124000,31945933190,1828,1825,1828,1823,20616
|
|
20240529,123900,31908300031,1825,1826,1827,1823,24695
|
|
20240529,123800,31863237427,1829,1826,1830,1823,47488
|
|
20240529,123700,31776439331,1826,1820,1828,1820,40173
|
|
20240529,123600,31703149039,1820,1820,1821,1820,10068
|
|
20240529,123500,31684821498,1820,1821,1821,1820,5723
|
|
20240529,123400,31674401353,1820,1821,1821,1820,10520
|
|
20240529,123300,31655248723,1820,1822,1822,1820,16380
|
|
20240529,123200,31625424720,1821,1820,1822,1820,11901
|
|
20240529,123100,31603759932,1820,1818,1821,1818,6894
|
|
20240529,123000,31591216048,1818,1814,1819,1813,8580
|
|
20240529,122900,31575637649,1814,1818,1818,1814,13090
|
|
20240529,122800,31551869996,1818,1819,1820,1818,7007
|
|
20240529,122700,31539124387,1820,1820,1821,1820,20009
|
|
20240529,122600,31502706803,1820,1823,1823,1820,20695
|
|
20240529,122500,31465022285,1823,1823,1824,1822,8851
|
|
20240529,122400,31448885969,1823,1821,1824,1820,9828
|
|
20240529,122300,31430976309,1821,1825,1825,1820,26854
|
|
20240529,122200,31381997706,1825,1820,1825,1819,40674
|
|
20240529,122100,31307894007,1820,1819,1820,1818,13411
|
|
20240529,122000,31283499977,1819,1814,1819,1814,29190
|
|
20240529,121900,31230458806,1812,1810,1812,1809,14371
|
|
20240529,121800,31204444169,1811,1810,1811,1809,4744
|
|
20240529,121700,31195856283,1810,1810,1811,1809,6128
|
|
20240529,121600,31184764893,1810,1811,1811,1810,6261
|
|
20240529,121500,31173431809,1810,1810,1811,1810,5478
|
|
20240529,121400,31163516621,1810,1812,1812,1809,9140
|
|
20240529,121300,31146973808,1811,1817,1817,1811,8828
|
|
20240529,121200,31130967152,1816,1817,1818,1816,5767
|
|
20240529,121100,31120490573,1817,1813,1817,1810,8619
|
|
20240529,121000,31104843735,1813,1815,1816,1813,5930
|
|
20240529,120900,31094088938,1816,1816,1816,1815,1769
|
|
20240529,120800,31090877396,1816,1816,1816,1813,20263
|
|
20240529,120700,31054103107,1816,1812,1816,1812,9801
|
|
20240529,120600,31036326415,1811,1810,1811,1809,12372
|
|
20240529,120500,31013936063,1810,1808,1810,1808,9039
|
|
20240529,120400,30997587668,1807,1807,1809,1806,9655
|
|
20240529,120300,30980134555,1807,1810,1810,1805,3021
|
|
20240529,120200,30974674521,1810,1814,1815,1805,31496
|
|
20240529,120100,30917732116,1814,1814,1815,1814,10257
|
|
20240529,120000,30899119597,1814,1814,1816,1814,10667
|
|
20240529,115900,30879765333,1814,1817,1818,1814,17936
|
|
20240529,115800,30847185131,1817,1817,1818,1815,16482
|
|
20240529,115700,30817245553,1817,1818,1818,1816,23169
|
|
20240529,115600,30775151249,1818,1819,1819,1817,6561
|
|
20240529,115500,30763224921,1819,1819,1820,1816,13194
|
|
20240529,115400,30739233234,1819,1813,1819,1813,27327
|
|
20240529,115300,30689584380,1813,1808,1813,1807,17757
|
|
20240529,115200,30657451795,1807,1804,1808,1804,15119
|
|
20240529,115100,30630150473,1805,1804,1805,1803,14060
|
|
20240529,115000,30604794370,1804,1806,1807,1803,38372
|
|
20240529,114900,30535547042,1806,1810,1811,1806,32926
|
|
20240529,114800,30476019420,1810,1812,1812,1810,22950
|
|
20240529,114700,30434464360,1812,1814,1814,1812,18979
|
|
20240529,114600,30400065053,1814,1815,1815,1814,19873
|
|
20240529,114500,30364013101,1814,1814,1816,1814,3624
|
|
20240529,114400,30357437164,1815,1815,1815,1814,8972
|
|
20240529,114300,30341156379,1817,1815,1817,1815,8633
|
|
20240529,114200,30325482896,1816,1817,1817,1815,14400
|
|
20240529,114100,30299331012,1817,1817,1817,1816,11605
|
|
20240529,114000,30278247385,1817,1815,1818,1814,43113
|
|
20240529,113900,30199964014,1814,1815,1816,1814,21832
|
|
20240529,113800,30160342409,1814,1815,1815,1813,15123
|
|
20240529,113700,30132907023,1815,1819,1819,1813,22654
|
|
20240529,113600,30091758380,1819,1822,1822,1819,29835
|
|
20240529,113500,30037447006,1822,1822,1823,1819,56967
|
|
20240529,113400,29933704288,1821,1814,1822,1813,18598
|
|
20240529,113300,29899903011,1814,1810,1814,1810,31347
|
|
20240529,113200,29843115355,1810,1810,1811,1809,14560
|
|
20240529,113100,29816760380,1810,1811,1811,1809,17179
|
|
20240529,113000,29785666038,1810,1812,1812,1810,20540
|
|
20240529,112900,29748482359,1811,1811,1813,1810,22421
|
|
20240529,112800,29707877385,1812,1815,1815,1811,15987
|
|
20240529,112700,29678909064,1815,1815,1817,1814,10668
|
|
20240529,112600,29659537766,1817,1811,1817,1810,55731
|
|
20240529,112500,29558517062,1811,1812,1813,1810,27321
|
|
20240529,112400,29509039206,1812,1816,1817,1812,24883
|
|
20240529,112300,29463923265,1817,1818,1819,1815,32371
|
|
20240529,112200,29405106577,1818,1821,1822,1818,21674
|
|
20240529,112100,29365672853,1820,1819,1822,1818,23261
|
|
20240529,112000,29323350708,1819,1824,1824,1819,33234
|
|
20240529,111900,29262788813,1824,1825,1826,1823,21347
|
|
20240529,111800,29223848567,1823,1828,1828,1823,29003
|
|
20240529,111700,29170906268,1828,1830,1831,1824,53444
|
|
20240529,111600,29073225902,1827,1818,1831,1814,48732
|
|
20240529,111500,28984325116,1815,1808,1825,1808,58127
|
|
20240529,111400,28878857787,1808,1811,1812,1806,93247
|
|
20240529,111300,28710160904,1811,1817,1818,1810,76076
|
|
20240529,111200,28572131141,1817,1827,1828,1817,174837
|
|
20240529,111100,28253583370,1828,1830,1830,1826,37105
|
|
20240529,111000,28185755138,1828,1832,1832,1828,32337
|
|
20240529,110900,28126562799,1832,1837,1837,1831,7022
|
|
20240529,110800,28113686776,1837,1834,1840,1829,41438
|
|
20240529,110700,28037610207,1835,1828,1835,1826,78115
|
|
20240529,110600,27894679682,1827,1828,1829,1827,36519
|
|
20240529,110500,27827922142,1829,1831,1832,1829,29202
|
|
20240529,110400,27774482348,1830,1832,1832,1830,41588
|
|
20240529,110300,27698333725,1832,1830,1834,1829,26210
|
|
20240529,110200,27650354442,1834,1839,1839,1830,70030
|
|
20240529,110100,27521955820,1838,1840,1842,1838,25390
|
|
20240529,110000,27475230211,1843,1841,1845,1840,68650
|
|
20240529,105900,27348734866,1841,1844,1845,1841,46306
|
|
20240529,105800,27263401298,1844,1842,1846,1840,44863
|
|
20240529,105700,27180709396,1842,1831,1842,1831,60605
|
|
20240529,105600,27069410062,1833,1830,1834,1829,53782
|
|
20240529,105500,26970927813,1830,1833,1833,1827,78945
|
|
20240529,105400,26826421298,1832,1836,1837,1832,51714
|
|
20240529,105300,26731544379,1836,1840,1841,1836,66803
|
|
20240529,105200,26608736342,1839,1841,1842,1839,84106
|
|
20240529,105100,26453937354,1841,1844,1847,1841,111553
|
|
20240529,105000,26248250052,1844,1861,1862,1843,187231
|
|
20240529,104900,25901375468,1860,1848,1862,1845,259923
|
|
20240529,104800,25419452490,1848,1837,1848,1837,123170
|
|
20240529,104700,25192492624,1838,1833,1839,1832,60826
|
|
20240529,104600,25080844443,1833,1825,1835,1825,83246
|
|
20240529,104500,24928701145,1826,1826,1827,1823,55282
|
|
20240529,104400,24827838906,1826,1824,1829,1821,85670
|
|
20240529,104300,24671618187,1824,1829,1829,1821,149008
|
|
20240529,104200,24399712510,1829,1828,1830,1827,115614
|
|
20240529,104100,24188363896,1827,1838,1838,1827,159805
|
|
20240529,104000,23895846599,1837,1842,1844,1835,81345
|
|
20240529,103900,23746209854,1842,1841,1849,1840,80353
|
|
20240529,103800,23598095264,1840,1853,1853,1831,262628
|
|
20240529,103700,23114097400,1853,1846,1855,1846,141435
|
|
20240529,103600,22852308755,1846,1852,1853,1845,120711
|
|
20240529,103500,22629220919,1850,1853,1860,1845,194732
|
|
20240529,103400,22268955788,1853,1868,1877,1853,251566
|
|
20240529,103300,21799931207,1873,1876,1883,1847,404747
|
|
20240529,103200,21042403861,1873,1838,1882,1837,286928
|
|
20240529,103100,20510706390,1838,1831,1849,1829,259414
|
|
20240529,103000,20033798554,1830,1829,1835,1827,95290
|
|
20240529,102900,19859322488,1827,1833,1836,1827,113893
|
|
20240529,102800,19650699914,1835,1823,1835,1821,159052
|
|
20240529,102700,19359907344,1821,1828,1828,1807,230820
|
|
20240529,102600,18939919717,1826,1831,1842,1826,410696
|
|
20240529,102500,18186120311,1830,1824,1835,1801,543776
|
|
20240529,102400,17198120532,1824,1877,1879,1812,759216
|
|
20240529,102300,15807796907,1878,1894,1914,1877,884790
|
|
20240529,102200,14129451567,1894,1872,1924,1872,1790852
|
|
20240529,102100,10719111613,1881,1813,1920,1811,2121540
|
|
20240529,102000,6737414352,1813,1755,1820,1751,502223
|
|
20240529,101900,5837423068,1759,1753,1775,1741,124342
|
|
20240529,101800,5619241108,1753,1762,1763,1742,82566
|
|
20240529,101700,5474482592,1762,1770,1770,1745,126228
|
|
20240529,101600,5252922988,1770,1779,1794,1768,219531
|
|
20240529,101500,4861168097,1775,1777,1788,1771,34647
|
|
20240529,101400,4799388470,1770,1783,1783,1770,102223
|
|
20240529,101300,4617807380,1783,1787,1790,1779,148062
|
|
20240529,101200,4353310107,1788,1766,1790,1766,257579
|
|
20240529,101100,3894592267,1764,1770,1774,1764,148574
|
|
20240529,101000,3631701982,1772,1747,1772,1745,207531
|
|
20240529,100900,3266204079,1746,1746,1748,1741,33127
|
|
20240529,100800,3208447055,1743,1741,1746,1740,7270
|
|
20240529,100700,3195771149,1741,1736,1744,1736,11121
|
|
20240529,100600,3176406839,1738,1735,1738,1734,6626
|
|
20240529,100500,3164909709,1738,1735,1739,1735,18696
|
|
20240529,100400,3132460244,1734,1735,1735,1734,4716
|
|
20240529,100300,3124282676,1734,1733,1735,1730,6153
|
|
20240529,100200,3113620637,1733,1731,1733,1731,8725
|
|
20240529,100100,3098509638,1731,1731,1732,1730,9192
|
|
20240529,100000,3082598619,1731,1730,1732,1729,15449
|
|
20240529,095900,3055874867,1729,1732,1732,1729,6510
|
|
20240529,095800,3044613617,1730,1734,1734,1730,15945
|
|
20240529,095700,3017005353,1734,1737,1737,1734,8087
|
|
20240529,095600,3002969422,1737,1736,1739,1736,3271
|
|
20240529,095500,2997288233,1736,1738,1739,1736,10742
|
|
20240529,095400,2978635496,1739,1742,1742,1739,9284
|
|
20240529,095300,2962481825,1741,1746,1747,1741,11531
|
|
20240529,095200,2942352473,1746,1748,1750,1746,5949
|
|
20240529,095100,2931955493,1748,1751,1754,1745,2598
|
|
20240529,095000,2927405240,1755,1756,1756,1745,27083
|
|
20240529,094900,2879959059,1756,1754,1757,1751,19295
|
|
20240529,094800,2846100630,1758,1765,1766,1750,33454
|
|
20240529,094700,2787220594,1765,1740,1765,1739,92698
|
|
20240529,094600,2624722324,1740,1738,1741,1736,10366
|
|
20240529,094500,2606702775,1736,1740,1744,1736,30405
|
|
20240529,094400,2553787933,1740,1729,1744,1729,31846
|
|
20240529,094300,2498543517,1726,1726,1730,1726,10333
|
|
20240529,094200,2480700048,1730,1729,1730,1725,8374
|
|
20240529,094100,2466227432,1725,1728,1730,1725,9613
|
|
20240529,094000,2449607374,1729,1728,1730,1724,19363
|
|
20240529,093900,2416142709,1727,1727,1727,1722,4643
|
|
20240529,093800,2408134653,1727,1728,1728,1721,918
|
|
20240529,093700,2406552230,1729,1720,1730,1719,15936
|
|
20240529,093600,2379046386,1729,1719,1729,1718,43491
|
|
20240529,093500,2304115473,1721,1720,1722,1719,14257
|
|
20240529,093400,2279600814,1720,1719,1723,1717,8426
|
|
20240529,093300,2265107163,1719,1719,1719,1717,6382
|
|
20240529,093200,2254140278,1719,1717,1722,1716,9531
|
|
20240529,093100,2237771626,1716,1716,1717,1716,12292
|
|
20240529,093000,2216677554,1717,1718,1718,1715,5321
|
|
20240529,092900,2207542535,1718,1716,1719,1716,12442
|
|
20240529,092800,2186181272,1715,1715,1717,1715,8054
|
|
20240529,092700,2172362651,1716,1717,1717,1714,7605
|
|
20240529,092600,2159321933,1717,1714,1720,1713,31570
|
|
20240529,092500,2105184427,1713,1713,1714,1712,11942
|
|
20240529,092400,2084729943,1713,1715,1715,1712,39805
|
|
20240529,092300,2016519129,1715,1715,1716,1715,13556
|
|
20240529,092200,1993269338,1716,1716,1717,1715,13004
|
|
20240529,092100,1970951962,1716,1716,1718,1715,7930
|
|
20240529,092000,1957345243,1716,1721,1721,1715,14055
|
|
20240529,091900,1933206605,1721,1725,1725,1721,23680
|
|
20240529,091800,1892439754,1725,1729,1729,1724,7263
|
|
20240529,091700,1879909059,1731,1718,1731,1718,49644
|
|
20240529,091600,1794426326,1718,1714,1720,1713,43002
|
|
20240529,091500,1720681114,1714,1715,1716,1714,20904
|
|
20240529,091400,1684835450,1715,1716,1716,1715,11736
|
|
20240529,091300,1664706292,1716,1720,1720,1715,41986
|
|
20240529,091200,1592661798,1721,1725,1726,1716,49296
|
|
20240529,091100,1507903075,1725,1718,1726,1717,27134
|
|
20240529,091000,1461168078,1720,1716,1720,1716,20267
|
|
20240529,090900,1426375245,1716,1716,1718,1715,41159
|
|
20240529,090800,1355748117,1716,1719,1719,1715,31282
|
|
20240529,090700,1302079158,1719,1713,1722,1712,32283
|
|
20240529,090600,1246629468,1713,1719,1720,1711,68809
|
|
20240529,090500,1128593836,1718,1723,1726,1718,60267
|
|
20240529,090400,1024876346,1724,1729,1733,1723,26096
|
|
20240529,090300,979832422,1732,1726,1735,1719,111377
|
|
20240529,090200,787404324,1722,1712,1727,1710,130604
|
|
20240529,090100,563598974,1712,1748,1750,1710,162021
|
|
20240529,090000,284630575,1750,1750,1755,1740,159995
|