672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,200900,3068487215,4770,4770,4770,4770,4937
|
|
20240527,200800,3068487215,4770,4770,4770,4770,0
|
|
20240527,200700,3068487215,4770,4770,4770,4770,0
|
|
20240527,200600,3068487215,4770,4770,4770,4770,0
|
|
20240527,200500,3068487215,4770,4770,4770,4770,0
|
|
20240527,200400,3068487215,4770,4770,4770,4770,0
|
|
20240527,200300,3068487215,4770,4770,4770,4770,0
|
|
20240527,200200,3068487215,4770,4770,4770,4770,0
|
|
20240527,200100,3068487215,4770,4770,4770,4770,0
|
|
20240527,200000,3068487215,4770,4770,4770,4770,0
|
|
20240527,195900,3068487215,4770,4770,4770,4770,0
|
|
20240527,195800,3068487215,4770,4770,4770,4770,0
|
|
20240527,195700,3068487215,4770,4770,4770,4770,0
|
|
20240527,195600,3068487215,4770,4770,4770,4770,0
|
|
20240527,195500,3068487215,4770,4770,4770,4770,0
|
|
20240527,195400,3068487215,4770,4770,4770,4770,0
|
|
20240527,195300,3068487215,4770,4770,4770,4770,0
|
|
20240527,195200,3068487215,4770,4770,4770,4770,0
|
|
20240527,195100,3068487215,4770,4770,4770,4770,0
|
|
20240527,195000,3068487215,4770,4770,4770,4770,0
|
|
20240527,194900,3068487215,4770,4770,4770,4770,0
|
|
20240527,194800,3068487215,4770,4770,4770,4770,0
|
|
20240527,194700,3068487215,4770,4770,4770,4770,0
|
|
20240527,194600,3068487215,4770,4770,4770,4770,0
|
|
20240527,194500,3068487215,4770,4770,4770,4770,0
|
|
20240527,194400,3068487215,4770,4770,4770,4770,0
|
|
20240527,194300,3068487215,4770,4770,4770,4770,0
|
|
20240527,194200,3068487215,4770,4770,4770,4770,0
|
|
20240527,194100,3068487215,4770,4770,4770,4770,0
|
|
20240527,194000,3068487215,4770,4770,4770,4770,0
|
|
20240527,193900,3068487215,4770,4770,4770,4770,4937
|
|
20240527,193800,3068487215,4770,4770,4770,4770,0
|
|
20240527,193700,3068487215,4770,4770,4770,4770,0
|
|
20240527,193600,3068487215,4770,4770,4770,4770,0
|
|
20240527,193500,3068487215,4770,4770,4770,4770,0
|
|
20240527,193400,3068487215,4770,4770,4770,4770,0
|
|
20240527,193300,3068487215,4770,4770,4770,4770,0
|
|
20240527,193200,3068487215,4770,4770,4770,4770,0
|
|
20240527,193100,3068487215,4770,4770,4770,4770,0
|
|
20240527,193000,3068487215,4770,4770,4770,4770,0
|
|
20240527,192900,3068487215,4770,4770,4770,4770,0
|
|
20240527,192800,3068487215,4770,4770,4770,4770,0
|
|
20240527,192700,3068487215,4770,4770,4770,4770,0
|
|
20240527,192600,3068487215,4770,4770,4770,4770,0
|
|
20240527,192500,3068487215,4770,4770,4770,4770,0
|
|
20240527,192400,3068487215,4770,4770,4770,4770,0
|
|
20240527,192300,3068487215,4770,4770,4770,4770,0
|
|
20240527,192200,3068487215,4770,4770,4770,4770,0
|
|
20240527,192100,3068487215,4770,4770,4770,4770,0
|
|
20240527,192000,3068487215,4770,4770,4770,4770,0
|
|
20240527,191900,3068487215,4770,4770,4770,4770,0
|
|
20240527,191800,3068487215,4770,4770,4770,4770,0
|
|
20240527,191700,3068487215,4770,4770,4770,4770,0
|
|
20240527,191600,3068487215,4770,4770,4770,4770,0
|
|
20240527,191500,3068487215,4770,4770,4770,4770,0
|
|
20240527,191400,3068487215,4770,4770,4770,4770,0
|
|
20240527,191300,3068487215,4770,4770,4770,4770,0
|
|
20240527,191200,3068487215,4770,4770,4770,4770,0
|
|
20240527,191100,3068487215,4770,4770,4770,4770,0
|
|
20240527,191000,3068487215,4770,4770,4770,4770,0
|
|
20240527,190900,3068487215,4770,4770,4770,4770,4937
|
|
20240527,190800,3068487215,4770,4770,4770,4770,0
|
|
20240527,190700,3068487215,4770,4770,4770,4770,0
|
|
20240527,190600,3068487215,4770,4770,4770,4770,0
|
|
20240527,190500,3068487215,4770,4770,4770,4770,0
|
|
20240527,190400,3068487215,4770,4770,4770,4770,0
|
|
20240527,190300,3068487215,4770,4770,4770,4770,0
|
|
20240527,190200,3068487215,4770,4770,4770,4770,0
|
|
20240527,190100,3068487215,4770,4770,4770,4770,0
|
|
20240527,190000,3068487215,4770,4770,4770,4770,0
|
|
20240527,185900,3068487215,4770,4770,4770,4770,0
|
|
20240527,185800,3068487215,4770,4770,4770,4770,0
|
|
20240527,185700,3068487215,4770,4770,4770,4770,0
|
|
20240527,185600,3068487215,4770,4770,4770,4770,0
|
|
20240527,185500,3068487215,4770,4770,4770,4770,0
|
|
20240527,185400,3068487215,4770,4770,4770,4770,0
|
|
20240527,185300,3068487215,4770,4770,4770,4770,0
|
|
20240527,185200,3068487215,4770,4770,4770,4770,0
|
|
20240527,185100,3068487215,4770,4770,4770,4770,0
|
|
20240527,185000,3068487215,4770,4770,4770,4770,0
|
|
20240527,184900,3068487215,4770,4770,4770,4770,0
|
|
20240527,184800,3068487215,4770,4770,4770,4770,0
|
|
20240527,184700,3068487215,4770,4770,4770,4770,0
|
|
20240527,184600,3068487215,4770,4770,4770,4770,0
|
|
20240527,184500,3068487215,4770,4770,4770,4770,0
|
|
20240527,184400,3068487215,4770,4770,4770,4770,0
|
|
20240527,184300,3068487215,4770,4770,4770,4770,0
|
|
20240527,184200,3068487215,4770,4770,4770,4770,0
|
|
20240527,184100,3068487215,4770,4770,4770,4770,0
|
|
20240527,184000,3068487215,4770,4770,4770,4770,0
|
|
20240527,183900,3068487215,4770,4770,4770,4770,4937
|
|
20240527,183800,3068487215,4770,4770,4770,4770,0
|
|
20240527,183700,3068487215,4770,4770,4770,4770,0
|
|
20240527,183600,3068487215,4770,4770,4770,4770,0
|
|
20240527,183500,3068487215,4770,4770,4770,4770,0
|
|
20240527,183400,3068487215,4770,4770,4770,4770,0
|
|
20240527,183300,3068487215,4770,4770,4770,4770,0
|
|
20240527,183200,3068487215,4770,4770,4770,4770,0
|
|
20240527,183100,3068487215,4770,4770,4770,4770,0
|
|
20240527,183000,3068487215,4770,4770,4770,4770,0
|
|
20240527,182900,3068487215,4770,4770,4770,4770,0
|
|
20240527,182800,3068487215,4770,4770,4770,4770,0
|
|
20240527,182700,3068487215,4770,4770,4770,4770,0
|
|
20240527,182600,3068487215,4770,4770,4770,4770,0
|
|
20240527,182500,3068487215,4770,4770,4770,4770,0
|
|
20240527,182400,3068487215,4770,4770,4770,4770,0
|
|
20240527,182300,3068487215,4770,4770,4770,4770,0
|
|
20240527,182200,3068487215,4770,4770,4770,4770,0
|
|
20240527,182100,3068487215,4770,4770,4770,4770,0
|
|
20240527,182000,3068487215,4770,4770,4770,4770,0
|
|
20240527,181900,3068487215,4770,4770,4770,4770,0
|
|
20240527,181800,3068487215,4770,4770,4770,4770,0
|
|
20240527,181700,3068487215,4770,4770,4770,4770,0
|
|
20240527,181600,3068487215,4770,4770,4770,4770,0
|
|
20240527,181500,3068487215,4770,4770,4770,4770,0
|
|
20240527,181400,3068487215,4770,4770,4770,4770,0
|
|
20240527,181300,3068487215,4770,4770,4770,4770,0
|
|
20240527,181200,3068487215,4770,4770,4770,4770,0
|
|
20240527,181100,3068487215,4770,4770,4770,4770,0
|
|
20240527,181000,3068487215,4770,4770,4770,4770,0
|
|
20240527,180900,3068487215,4770,4770,4770,4770,4937
|
|
20240527,180800,3068487215,4770,4770,4770,4770,0
|
|
20240527,180700,3068487215,4770,4770,4770,4770,0
|
|
20240527,180600,3068487215,4770,4770,4770,4770,0
|
|
20240527,180500,3068487215,4770,4770,4770,4770,0
|
|
20240527,180400,3068487215,4770,4770,4770,4770,0
|
|
20240527,180300,3068487215,4770,4770,4770,4770,0
|
|
20240527,180200,3068487215,4770,4770,4770,4770,0
|
|
20240527,180100,3068487215,4770,4770,4770,4770,0
|
|
20240527,180000,3068487215,4770,4770,4770,4770,0
|
|
20240527,175900,3068487215,4770,4770,4770,4770,0
|
|
20240527,175800,3068487215,4770,4770,4770,4770,0
|
|
20240527,175700,3068487215,4770,4770,4770,4770,0
|
|
20240527,175600,3068487215,4770,4770,4770,4770,0
|
|
20240527,175500,3068487215,4770,4770,4770,4770,0
|
|
20240527,175400,3068487215,4770,4770,4770,4770,0
|
|
20240527,175300,3068487215,4770,4770,4770,4770,0
|
|
20240527,175200,3068487215,4770,4770,4770,4770,0
|
|
20240527,175100,3068487215,4770,4770,4770,4770,0
|
|
20240527,175000,3068487215,4770,4770,4770,4770,0
|
|
20240527,174900,3068487215,4770,4770,4770,4770,0
|
|
20240527,174800,3068487215,4770,4770,4770,4770,0
|
|
20240527,174700,3068487215,4770,4770,4770,4770,0
|
|
20240527,174600,3068487215,4770,4770,4770,4770,0
|
|
20240527,174500,3068487215,4770,4770,4770,4770,0
|
|
20240527,174400,3068487215,4770,4770,4770,4770,0
|
|
20240527,174300,3068487215,4770,4770,4770,4770,0
|
|
20240527,174200,3068487215,4770,4770,4770,4770,0
|
|
20240527,174100,3068487215,4770,4770,4770,4770,0
|
|
20240527,174000,3068487215,4770,4770,4770,4770,0
|
|
20240527,173900,3068487215,4770,4770,4770,4770,4937
|
|
20240527,173800,3068487215,4770,4770,4770,4770,0
|
|
20240527,173700,3068487215,4770,4770,4770,4770,0
|
|
20240527,173600,3068487215,4770,4770,4770,4770,0
|
|
20240527,173500,3068487215,4770,4770,4770,4770,0
|
|
20240527,173400,3068487215,4770,4770,4770,4770,0
|
|
20240527,173300,3068487215,4770,4770,4770,4770,0
|
|
20240527,173200,3068487215,4770,4770,4770,4770,0
|
|
20240527,173100,3068487215,4770,4770,4770,4770,0
|
|
20240527,173000,3068487215,4770,4770,4770,4770,0
|
|
20240527,172900,3068487215,4770,4770,4770,4770,0
|
|
20240527,172800,3068487215,4770,4770,4770,4770,0
|
|
20240527,172700,3068487215,4770,4770,4770,4770,0
|
|
20240527,172600,3068487215,4770,4770,4770,4770,0
|
|
20240527,172500,3068487215,4770,4770,4770,4770,0
|
|
20240527,172400,3068487215,4770,4770,4770,4770,0
|
|
20240527,172300,3068487215,4770,4770,4770,4770,0
|
|
20240527,172200,3068487215,4770,4770,4770,4770,0
|
|
20240527,172100,3068487215,4770,4770,4770,4770,0
|
|
20240527,172000,3068487215,4770,4770,4770,4770,0
|
|
20240527,171900,3068487215,4770,4770,4770,4770,0
|
|
20240527,171800,3068487215,4770,4770,4770,4770,0
|
|
20240527,171700,3068487215,4770,4770,4770,4770,0
|
|
20240527,171600,3068487215,4770,4770,4770,4770,0
|
|
20240527,171500,3068487215,4770,4770,4770,4770,0
|
|
20240527,171400,3068487215,4770,4770,4770,4770,0
|
|
20240527,171300,3068487215,4770,4770,4770,4770,0
|
|
20240527,171200,3068487215,4770,4770,4770,4770,0
|
|
20240527,171100,3068487215,4770,4770,4770,4770,0
|
|
20240527,171000,3068487215,4770,4770,4770,4770,0
|
|
20240527,170900,3068487215,4770,4770,4770,4770,4937
|
|
20240527,170800,3068487215,4770,4770,4770,4770,0
|
|
20240527,170700,3068487215,4770,4770,4770,4770,0
|
|
20240527,170600,3068487215,4770,4770,4770,4770,0
|
|
20240527,170500,3068487215,4770,4770,4770,4770,0
|
|
20240527,170400,3068487215,4770,4770,4770,4770,0
|
|
20240527,170300,3068487215,4770,4770,4770,4770,0
|
|
20240527,170200,3068487215,4770,4770,4770,4770,0
|
|
20240527,170100,3068487215,4770,4770,4770,4770,0
|
|
20240527,170000,3068487215,4770,4770,4770,4770,0
|
|
20240527,165900,3068487215,4770,4770,4770,4770,0
|
|
20240527,165800,3068487215,4770,4770,4770,4770,0
|
|
20240527,165700,3068487215,4770,4770,4770,4770,0
|
|
20240527,165600,3068487215,4770,4770,4770,4770,0
|
|
20240527,165500,3068487215,4770,4770,4770,4770,0
|
|
20240527,165400,3068487215,4770,4770,4770,4770,0
|
|
20240527,165300,3068487215,4770,4770,4770,4770,0
|
|
20240527,165200,3068487215,4770,4770,4770,4770,0
|
|
20240527,165100,3068487215,4770,4770,4770,4770,0
|
|
20240527,165000,3068487215,4770,4770,4770,4770,0
|
|
20240527,164900,3068487215,4770,4770,4770,4770,0
|
|
20240527,164800,3068487215,4770,4770,4770,4770,0
|
|
20240527,164700,3068487215,4770,4770,4770,4770,0
|
|
20240527,164600,3068487215,4770,4770,4770,4770,0
|
|
20240527,164500,3068487215,4770,4770,4770,4770,0
|
|
20240527,164400,3068487215,4770,4770,4770,4770,0
|
|
20240527,164300,3068487215,4770,4770,4770,4770,0
|
|
20240527,164200,3068487215,4770,4770,4770,4770,0
|
|
20240527,164100,3068487215,4770,4770,4770,4770,0
|
|
20240527,164000,3068487215,4770,4770,4770,4770,0
|
|
20240527,163900,3068487215,4770,4770,4770,4770,4937
|
|
20240527,163800,3068487215,4770,4770,4770,4770,0
|
|
20240527,163700,3068487215,4770,4770,4770,4770,0
|
|
20240527,163600,3068487215,4770,4770,4770,4770,0
|
|
20240527,163500,3068487215,4770,4770,4770,4770,0
|
|
20240527,163400,3068487215,4770,4770,4770,4770,0
|
|
20240527,163300,3068487215,4770,4770,4770,4770,0
|
|
20240527,163200,3068487215,4770,4770,4770,4770,0
|
|
20240527,163100,3068487215,4770,4770,4770,4770,0
|
|
20240527,163000,3068487215,4770,4770,4770,4770,0
|
|
20240527,162900,3068487215,4770,4770,4770,4770,0
|
|
20240527,162800,3068487215,4770,4770,4770,4770,0
|
|
20240527,162700,3068487215,4770,4770,4770,4770,0
|
|
20240527,162600,3068487215,4770,4770,4770,4770,0
|
|
20240527,162500,3068487215,4770,4770,4770,4770,0
|
|
20240527,162400,3068487215,4770,4770,4770,4770,0
|
|
20240527,162300,3068487215,4770,4770,4770,4770,0
|
|
20240527,162200,3068487215,4770,4770,4770,4770,0
|
|
20240527,162100,3068487215,4770,4770,4770,4770,0
|
|
20240527,162000,3068487215,4770,4770,4770,4770,0
|
|
20240527,161900,3068487215,4770,4770,4770,4770,0
|
|
20240527,161800,3068487215,4770,4770,4770,4770,0
|
|
20240527,161700,3068487215,4770,4770,4770,4770,0
|
|
20240527,161600,3068487215,4770,4770,4770,4770,0
|
|
20240527,161500,3068487215,4770,4770,4770,4770,0
|
|
20240527,161400,3068487215,4770,4770,4770,4770,0
|
|
20240527,161300,3068487215,4770,4770,4770,4770,0
|
|
20240527,161200,3068487215,4770,4770,4770,4770,0
|
|
20240527,161100,3068487215,4770,4770,4770,4770,0
|
|
20240527,161000,3068487215,4770,4770,4770,4770,0
|
|
20240527,160900,3068487215,4770,4770,4770,4770,4937
|
|
20240527,160800,3068487215,4770,4770,4770,4770,0
|
|
20240527,160700,3068487215,4770,4770,4770,4770,0
|
|
20240527,160600,3068487215,4770,4770,4770,4770,0
|
|
20240527,160500,3068487215,4770,4770,4770,4770,0
|
|
20240527,160400,3068487215,4770,4770,4770,4770,0
|
|
20240527,160300,3068487215,4770,4770,4770,4770,0
|
|
20240527,160200,3068487215,4770,4770,4770,4770,0
|
|
20240527,160100,3068487215,4770,4770,4770,4770,0
|
|
20240527,160000,3068487215,4770,4770,4770,4770,0
|
|
20240527,155900,3068487215,4770,4770,4770,4770,0
|
|
20240527,155800,3068487215,4770,4770,4770,4770,0
|
|
20240527,155700,3068487215,4770,4770,4770,4770,0
|
|
20240527,155600,3068487215,4770,4770,4770,4770,0
|
|
20240527,155500,3068487215,4770,4770,4770,4770,0
|
|
20240527,155400,3068487215,4770,4770,4770,4770,0
|
|
20240527,155300,3068487215,4770,4770,4770,4770,0
|
|
20240527,155200,3068487215,4770,4770,4770,4770,0
|
|
20240527,155100,3068487215,4770,4770,4770,4770,0
|
|
20240527,155000,3068487215,4770,4770,4770,4770,0
|
|
20240527,154900,3068487215,4770,4770,4770,4770,0
|
|
20240527,154800,3068487215,4770,4770,4770,4770,0
|
|
20240527,154700,3068487215,4770,4770,4770,4770,0
|
|
20240527,154600,3068487215,4770,4770,4770,4770,0
|
|
20240527,154500,3068487215,4770,4770,4770,4770,0
|
|
20240527,154400,3068487215,4770,4770,4770,4770,0
|
|
20240527,154300,3068487215,4770,4770,4770,4770,0
|
|
20240527,154200,3068487215,4770,4770,4770,4770,0
|
|
20240527,154100,3068487215,4770,4770,4770,4770,0
|
|
20240527,154000,3068487215,4770,4770,4770,4770,0
|
|
20240527,153900,3068487215,4770,4770,4770,4770,4937
|
|
20240527,153800,3068487215,4770,4770,4770,4770,0
|
|
20240527,153700,3068487215,4770,4770,4770,4770,0
|
|
20240527,153600,3068487215,4770,4770,4770,4770,0
|
|
20240527,153500,3068487215,4770,4770,4770,4770,0
|
|
20240527,153400,3068487215,4770,4770,4770,4770,0
|
|
20240527,153300,3068487215,4770,4770,4770,4770,0
|
|
20240527,153200,3068487215,4770,4770,4770,4770,0
|
|
20240527,153100,3068487215,4770,4770,4770,4770,0
|
|
20240527,153000,3068487215,4770,4770,4770,4770,4937
|
|
20240527,152900,3044937725,4775,4775,4775,4775,0
|
|
20240527,152800,3044937725,4775,4775,4775,4775,0
|
|
20240527,152700,3044937725,4775,4775,4775,4775,0
|
|
20240527,152600,3044937725,4775,4775,4775,4775,0
|
|
20240527,152500,3044937725,4775,4775,4775,4775,0
|
|
20240527,152400,3044937725,4775,4775,4775,4775,0
|
|
20240527,152300,3044937725,4775,4775,4775,4775,0
|
|
20240527,152200,3044937725,4775,4775,4775,4775,0
|
|
20240527,152100,3044937725,4775,4775,4775,4775,0
|
|
20240527,152000,3044937725,4775,4775,4775,4775,0
|
|
20240527,151900,3044937725,4775,4725,4775,4725,5217
|
|
20240527,151800,3020096295,4750,4745,4750,4725,1303
|
|
20240527,151700,3013924480,4745,4750,4750,4745,1379
|
|
20240527,151600,3007376205,4750,4750,4755,4750,744
|
|
20240527,151500,3003842165,4750,4750,4750,4750,289
|
|
20240527,151400,3002469415,4750,4750,4750,4750,436
|
|
20240527,151300,3000398415,4750,4755,4755,4750,2008
|
|
20240527,151200,2990851020,4755,4755,4755,4750,696
|
|
20240527,151100,2987541550,4755,4745,4755,4745,42
|
|
20240527,151000,2987342100,4760,4740,4760,4730,2459
|
|
20240527,150900,2975704185,4740,4755,4760,4740,6954
|
|
20240527,150800,2942667305,4750,4755,4755,4750,1099
|
|
20240527,150700,2937441740,4755,4755,4755,4750,1931
|
|
20240527,150600,2928266350,4755,4750,4755,4750,502
|
|
20240527,150500,2925879485,4755,4755,4755,4750,793
|
|
20240527,150400,2922110280,4750,4750,4755,4750,856
|
|
20240527,150300,2918044255,4750,4750,4755,4750,628
|
|
20240527,150200,2915061195,4750,4745,4750,4735,2071
|
|
20240527,150100,2905237150,4745,4740,4745,4740,1540
|
|
20240527,150000,2897934850,4745,4730,4745,4730,81
|
|
20240527,145900,2897550940,4730,4745,4745,4730,1239
|
|
20240527,145800,2891688650,4750,4735,4750,4730,963
|
|
20240527,145700,2887125265,4735,4740,4750,4735,1202
|
|
20240527,145600,2881427340,4730,4750,4750,4730,895
|
|
20240527,145500,2877181885,4755,4755,4795,4755,4083
|
|
20240527,145400,2857665865,4745,4740,4780,4740,5049
|
|
20240527,145300,2833647210,4740,4730,4745,4720,8687
|
|
20240527,145200,2792542515,4730,4710,4730,4710,5506
|
|
20240527,145100,2766550695,4705,4710,4710,4700,714
|
|
20240527,145000,2763189190,4700,4710,4710,4700,841
|
|
20240527,144900,2759228280,4710,4710,4710,4705,732
|
|
20240527,144800,2755780570,4710,4710,4720,4700,4475
|
|
20240527,144700,2734697930,4705,4695,4705,4690,10027
|
|
20240527,144600,2687584980,4690,4690,4690,4690,1223
|
|
20240527,144500,2681849110,4690,4685,4690,4685,2994
|
|
20240527,144400,2667809750,4685,4675,4685,4675,7171
|
|
20240527,144300,2634245340,4680,4680,4680,4680,101
|
|
20240527,144200,2633772660,4675,4675,4680,4675,156
|
|
20240527,144100,2633043350,4680,4675,4680,4675,115
|
|
20240527,144000,2632505720,4675,4675,4675,4675,260
|
|
20240527,143900,2631290220,4675,4675,4675,4675,114
|
|
20240527,143800,2630757270,4680,4680,4680,4680,249
|
|
20240527,143700,2629591950,4680,4670,4680,4670,2694
|
|
20240527,143600,2617004030,4680,4680,4680,4680,0
|
|
20240527,143500,2617004030,4680,4675,4680,4675,615
|
|
20240527,143400,2614128900,4680,4680,4680,4670,54
|
|
20240527,143300,2613876680,4675,4675,4680,4670,1181
|
|
20240527,143200,2608358950,4680,4675,4680,4675,1166
|
|
20240527,143100,2602907640,4680,4675,4680,4675,216
|
|
20240527,143000,2601897010,4685,4680,4685,4680,1127
|
|
20240527,142900,2596622585,4685,4685,4685,4675,1119
|
|
20240527,142800,2591387065,4685,4685,4685,4680,135
|
|
20240527,142700,2590755205,4685,4680,4685,4680,916
|
|
20240527,142600,2586468295,4680,4685,4685,4680,254
|
|
20240527,142500,2585279515,4685,4680,4685,4680,594
|
|
20240527,142400,2582499580,4675,4675,4675,4675,614
|
|
20240527,142300,2579629130,4680,4685,4685,4680,67
|
|
20240527,142200,2579315565,4670,4680,4685,4670,121
|
|
20240527,142100,2578750280,4690,4675,4690,4670,1815
|
|
20240527,142000,2570266640,4680,4685,4690,4680,517
|
|
20240527,141900,2567845990,4685,4685,4685,4680,125
|
|
20240527,141800,2567260935,4685,4685,4685,4685,129
|
|
20240527,141700,2566656570,4685,4685,4685,4680,118
|
|
20240527,141600,2566104315,4680,4680,4680,4680,100
|
|
20240527,141500,2565636315,4680,4685,4685,4680,540
|
|
20240527,141400,2563106985,4685,4685,4690,4685,382
|
|
20240527,141300,2561316830,4690,4670,4690,4670,3963
|
|
20240527,141200,2542770110,4680,4675,4680,4675,216
|
|
20240527,141100,2541760255,4680,4675,4680,4675,2631
|
|
20240527,141000,2529460320,4675,4670,4675,4670,605
|
|
20240527,140900,2526634960,4675,4675,4675,4675,25
|
|
20240527,140800,2526518085,4680,4675,4680,4675,117
|
|
20240527,140700,2525971100,4680,4680,4680,4680,134
|
|
20240527,140600,2525343980,4680,4685,4685,4680,221
|
|
20240527,140500,2524309165,4685,4680,4685,4680,115
|
|
20240527,140400,2523770960,4685,4680,4685,4680,91
|
|
20240527,140300,2523345075,4685,4680,4685,4680,126
|
|
20240527,140200,2522755385,4690,4670,4690,4670,11978
|
|
20240527,140100,2466694515,4670,4665,4670,4665,401
|
|
20240527,140000,2464822920,4670,4670,4670,4670,7
|
|
20240527,135900,2464790230,4670,4675,4675,4670,40
|
|
20240527,135800,2464603425,4675,4665,4675,4665,2934
|
|
20240527,135700,2450903995,4660,4660,4665,4660,228
|
|
20240527,135600,2449841510,4670,4665,4670,4660,236
|
|
20240527,135500,2448741165,4670,4665,4670,4665,990
|
|
20240527,135400,2444122670,4665,4660,4665,4660,240
|
|
20240527,135300,2443004015,4670,4670,4670,4660,183
|
|
20240527,135200,2442149735,4665,4670,4670,4665,116
|
|
20240527,135100,2441608590,4670,4665,4670,4665,220
|
|
20240527,135000,2440582190,4670,4665,4670,4665,324
|
|
20240527,134900,2439070720,4665,4660,4670,4650,916
|
|
20240527,134800,2434806815,4665,4660,4665,4660,3130
|
|
20240527,134700,2420215365,4665,4660,4665,4660,819
|
|
20240527,134600,2416397805,4665,4660,4665,4655,76
|
|
20240527,134500,2416043615,4665,4660,4665,4660,171
|
|
20240527,134400,2415246750,4665,4660,4665,4660,612
|
|
20240527,134300,2412394720,4660,4660,4660,4655,235
|
|
20240527,134200,2411300730,4660,4655,4660,4655,467
|
|
20240527,134100,2409126830,4660,4665,4665,4660,40
|
|
20240527,134000,2408940425,4665,4665,4665,4660,337
|
|
20240527,133900,2407369995,4660,4665,4665,4660,116
|
|
20240527,133800,2406829430,4665,4665,4665,4660,968
|
|
20240527,133700,2402317465,4665,4665,4665,4665,3
|
|
20240527,133600,2402303470,4665,4665,4665,4665,427
|
|
20240527,133500,2400311515,4665,4665,4665,4665,9
|
|
20240527,133400,2400269530,4665,4665,4665,4660,384
|
|
20240527,133300,2398480045,4665,4660,4665,4660,675
|
|
20240527,133200,2395334535,4660,4660,4660,4655,122
|
|
20240527,133100,2394766590,4660,4655,4660,4655,1357
|
|
20240527,133000,2388449745,4660,4660,4660,4655,217
|
|
20240527,132900,2387439100,4660,4655,4660,4650,310
|
|
20240527,132800,2385996100,4655,4655,4655,4655,13
|
|
20240527,132700,2385935585,4655,4660,4660,4655,20
|
|
20240527,132600,2385842470,4655,4655,4655,4655,787
|
|
20240527,132500,2382178985,4660,4660,4660,4655,202
|
|
20240527,132400,2381238585,4655,4655,4660,4655,1149
|
|
20240527,132300,2375889955,4655,4665,4665,4655,1649
|
|
20240527,132200,2368206150,4670,4670,4670,4665,94
|
|
20240527,132100,2367767630,4665,4670,4670,4665,377
|
|
20240527,132000,2366007920,4670,4665,4670,4665,121
|
|
20240527,131900,2365443425,4670,4665,4670,4665,157
|
|
20240527,131800,2364711005,4665,4665,4665,4660,220
|
|
20240527,131700,2363685455,4670,4675,4675,4670,94
|
|
20240527,131600,2363246465,4675,4675,4675,4670,128
|
|
20240527,131500,2362648690,4670,4670,4675,4670,56
|
|
20240527,131400,2362387165,4675,4675,4675,4670,119
|
|
20240527,131300,2361831425,4675,4675,4675,4670,174
|
|
20240527,131200,2361018755,4670,4675,4675,4670,377
|
|
20240527,131100,2359257425,4675,4670,4675,4665,859
|
|
20240527,131000,2355246455,4670,4665,4670,4665,588
|
|
20240527,130900,2352503025,4670,4675,4675,4665,14
|
|
20240527,130800,2352437655,4680,4670,4680,4670,656
|
|
20240527,130700,2349371620,4670,4670,4675,4665,192
|
|
20240527,130600,2348475550,4670,4665,4670,4665,328
|
|
20240527,130500,2346943920,4665,4660,4665,4660,229
|
|
20240527,130400,2345876710,4665,4665,4665,4660,682
|
|
20240527,130300,2342695185,4660,4655,4665,4655,777
|
|
20240527,130200,2339075020,4655,4655,4655,4650,125
|
|
20240527,130100,2338493720,4655,4655,4655,4655,371
|
|
20240527,130000,2336766715,4655,4660,4660,4655,51
|
|
20240527,125900,2336529270,4660,4655,4660,4655,373
|
|
20240527,125800,2334792745,4655,4650,4655,4650,472
|
|
20240527,125700,2332596810,4650,4650,4650,4650,1101
|
|
20240527,125600,2327477160,4645,4645,4650,4645,238
|
|
20240527,125500,2326371645,4645,4640,4645,4640,39
|
|
20240527,125400,2326190645,4645,4645,4650,4645,265
|
|
20240527,125300,2324959635,4645,4650,4650,4645,622
|
|
20240527,125200,2322070415,4650,4645,4650,4645,16
|
|
20240527,125100,2321996090,4650,4650,4650,4645,128
|
|
20240527,125000,2321401465,4650,4645,4650,4645,385
|
|
20240527,124900,2319612135,4645,4640,4645,4640,444
|
|
20240527,124800,2317550330,4645,4645,4645,4640,1102
|
|
20240527,124700,2312431930,4640,4645,4645,4640,224
|
|
20240527,124600,2311392030,4640,4640,4640,4640,735
|
|
20240527,124500,2307981630,4635,4640,4640,4635,121
|
|
20240527,124400,2307420765,4635,4635,4635,4635,115
|
|
20240527,124300,2306887740,4635,4635,4635,4635,34
|
|
20240527,124200,2306730150,4635,4630,4635,4630,751
|
|
20240527,124100,2303251265,4635,4640,4640,4635,1538
|
|
20240527,124000,2296122445,4640,4635,4640,4630,2326
|
|
20240527,123900,2285338255,4640,4635,4640,4635,105
|
|
20240527,123800,2284851575,4635,4635,4640,4635,927
|
|
20240527,123700,2280554925,4635,4630,4635,4630,17
|
|
20240527,123600,2280476155,4630,4635,4635,4630,269
|
|
20240527,123500,2279230390,4635,4625,4635,4625,177
|
|
20240527,123400,2278411450,4630,4630,4630,4625,1523
|
|
20240527,123300,2271367060,4625,4630,4630,4620,8039
|
|
20240527,123200,2234215495,4630,4630,4630,4625,3056
|
|
20240527,123100,2220081215,4625,4625,4630,4625,369
|
|
20240527,123000,2218374585,4630,4630,4630,4630,209
|
|
20240527,122900,2217406915,4625,4630,4630,4625,400
|
|
20240527,122800,2215555510,4625,4630,4630,4625,1802
|
|
20240527,122700,2207212325,4635,4635,4635,4635,11
|
|
20240527,122600,2207161340,4635,4635,4635,4630,129
|
|
20240527,122500,2206564020,4630,4630,4630,4630,0
|
|
20240527,122400,2206564020,4630,4635,4635,4630,229
|
|
20240527,122300,2205503730,4630,4630,4630,4630,258
|
|
20240527,122200,2204309190,4630,4630,4630,4630,115
|
|
20240527,122100,2203776740,4630,4630,4635,4630,167
|
|
20240527,122000,2203003525,4630,4630,4630,4630,1000
|
|
20240527,121900,2198373525,4630,4630,4630,4630,332
|
|
20240527,121800,2196836365,4635,4635,4640,4635,319
|
|
20240527,121700,2195357750,4635,4635,4635,4635,20
|
|
20240527,121600,2195265050,4630,4640,4640,4630,303
|
|
20240527,121500,2193861620,4630,4640,4640,4630,1816
|
|
20240527,121400,2185447865,4640,4640,4640,4640,30
|
|
20240527,121300,2185308665,4640,4635,4640,4635,131
|
|
20240527,121200,2184701405,4635,4635,4640,4635,1056
|
|
20240527,121100,2179806795,4640,4640,4640,4635,945
|
|
20240527,121000,2175426710,4640,4635,4640,4635,129
|
|
20240527,120900,2174828730,4635,4640,4640,4635,118
|
|
20240527,120800,2174281225,4640,4640,4640,4640,11
|
|
20240527,120700,2174230185,4640,4640,4645,4635,1880
|
|
20240527,120600,2165506885,4645,4640,4645,4635,135
|
|
20240527,120500,2164881055,4640,4640,4640,4640,0
|
|
20240527,120400,2164881055,4640,4640,4640,4640,515
|
|
20240527,120300,2162491455,4635,4635,4640,4635,620
|
|
20240527,120200,2159617730,4640,4630,4640,4630,536
|
|
20240527,120100,2157132960,4630,4630,4630,4630,1265
|
|
20240527,120000,2151276010,4630,4625,4630,4625,2340
|
|
20240527,115900,2140449060,4620,4625,4630,4620,3082
|
|
20240527,115800,2126196215,4625,4630,4630,4625,2709
|
|
20240527,115700,2113666885,4630,4625,4630,4625,2126
|
|
20240527,115600,2103831805,4625,4625,4630,4625,1400
|
|
20240527,115500,2097356055,4625,4630,4630,4625,8204
|
|
20240527,115400,2059412360,4635,4630,4635,4625,5965
|
|
20240527,115300,2031812240,4630,4630,4630,4630,2586
|
|
20240527,115200,2019839060,4630,4635,4640,4630,2980
|
|
20240527,115100,2006028675,4635,4640,4640,4635,315
|
|
20240527,115000,2004568575,4635,4635,4640,4635,338
|
|
20240527,114900,2003001790,4635,4635,4635,4635,170
|
|
20240527,114800,2002213840,4640,4635,4640,4635,134
|
|
20240527,114700,2001592740,4635,4635,4635,4630,1147
|
|
20240527,114600,1996278595,4630,4635,4635,4630,116
|
|
20240527,114500,1995741510,4630,4630,4630,4630,3870
|
|
20240527,114400,1977823410,4630,4630,4635,4630,975
|
|
20240527,114300,1973307860,4635,4640,4640,4630,873
|
|
20240527,114200,1969264315,4640,4630,4640,4630,1583
|
|
20240527,114100,1961925025,4630,4630,4630,4625,2835
|
|
20240527,114000,1948800065,4625,4635,4640,4625,5517
|
|
20240527,113900,1923264910,4640,4635,4640,4630,1361
|
|
20240527,113800,1916957120,4635,4635,4635,4630,127
|
|
20240527,113700,1916368575,4635,4635,4640,4630,167
|
|
20240527,113600,1915594640,4630,4630,4635,4625,5662
|
|
20240527,113500,1889382125,4630,4645,4645,4630,3063
|
|
20240527,113400,1875198830,4625,4655,4655,4625,6258
|
|
20240527,113300,1846226090,4635,4650,4655,4635,20300
|
|
20240527,113200,1751991745,4655,4650,4655,4650,2226
|
|
20240527,113100,1741640290,4650,4655,4655,4650,1000
|
|
20240527,113000,1736989785,4655,4655,4660,4650,625
|
|
20240527,112900,1734082870,4655,4655,4655,4655,190
|
|
20240527,112800,1733198420,4655,4650,4655,4650,346
|
|
20240527,112700,1731589355,4650,4650,4650,4650,1292
|
|
20240527,112600,1725581555,4645,4655,4655,4645,5924
|
|
20240527,112500,1698037025,4650,4650,4660,4650,1538
|
|
20240527,112400,1690884305,4655,4655,4655,4650,2134
|
|
20240527,112300,1680958650,4650,4655,4660,4650,1620
|
|
20240527,112200,1673424510,4660,4660,4660,4660,107
|
|
20240527,112100,1672925890,4660,4665,4665,4660,47
|
|
20240527,112000,1672706710,4650,4665,4665,4650,14813
|
|
20240527,111900,1603790400,4665,4670,4670,4665,145
|
|
20240527,111800,1603113855,4665,4670,4670,4665,522
|
|
20240527,111700,1600678615,4670,4670,4670,4670,5
|
|
20240527,111600,1600655265,4670,4675,4675,4665,699
|
|
20240527,111500,1597393745,4675,4665,4675,4665,266
|
|
20240527,111400,1596151845,4670,4665,4670,4665,3719
|
|
20240527,111300,1578786150,4665,4655,4665,4655,1195
|
|
20240527,111200,1573212685,4660,4660,4660,4655,330
|
|
20240527,111100,1571675480,4660,4660,4660,4660,148
|
|
20240527,111000,1570985800,4660,4665,4665,4660,657
|
|
20240527,110900,1567923745,4665,4665,4665,4665,82
|
|
20240527,110800,1567541215,4660,4660,4665,4660,5779
|
|
20240527,110700,1540611070,4660,4660,4665,4660,300
|
|
20240527,110600,1539212970,4665,4665,4665,4665,1
|
|
20240527,110500,1539208305,4660,4665,4665,4660,123
|
|
20240527,110400,1538635115,4665,4660,4665,4660,301
|
|
20240527,110300,1537231700,4660,4655,4660,4655,1018
|
|
20240527,110200,1532492895,4660,4660,4660,4660,2179
|
|
20240527,110100,1522338755,4655,4660,4660,4655,187
|
|
20240527,110000,1521468060,4660,4660,4660,4660,5
|
|
20240527,105900,1521444760,4660,4655,4660,4655,700
|
|
20240527,105800,1518186200,4655,4660,4660,4655,2040
|
|
20240527,105700,1508688285,4655,4660,4660,4655,4843
|
|
20240527,105600,1486143050,4660,4660,4660,4655,2695
|
|
20240527,105500,1473594810,4660,4660,4660,4660,156
|
|
20240527,105400,1472867850,4660,4665,4665,4655,1261
|
|
20240527,105300,1466992160,4660,4660,4660,4660,1151
|
|
20240527,105200,1461628500,4665,4665,4665,4660,679
|
|
20240527,105100,1458462450,4665,4665,4665,4665,95
|
|
20240527,105000,1458019275,4665,4665,4665,4665,342
|
|
20240527,104900,1456423845,4665,4665,4665,4665,515
|
|
20240527,104800,1454021370,4670,4665,4670,4665,729
|
|
20240527,104700,1450618980,4665,4670,4670,4665,1085
|
|
20240527,104600,1445554850,4670,4670,4670,4670,503
|
|
20240527,104500,1443205840,4665,4665,4665,4665,615
|
|
20240527,104400,1440336865,4670,4670,4670,4670,103
|
|
20240527,104300,1439855855,4665,4670,4670,4665,364
|
|
20240527,104200,1438156550,4670,4665,4675,4665,2303
|
|
20240527,104100,1427401795,4665,4665,4665,4660,668
|
|
20240527,104000,1424287645,4660,4670,4670,4655,5114
|
|
20240527,103900,1400456935,4670,4660,4670,4660,810
|
|
20240527,103800,1396680405,4655,4665,4665,4655,9232
|
|
20240527,103700,1353668670,4665,4670,4670,4665,94
|
|
20240527,103600,1353229800,4670,4670,4670,4665,1884
|
|
20240527,103500,1344435095,4670,4670,4670,4670,51
|
|
20240527,103400,1344196925,4670,4665,4670,4665,2034
|
|
20240527,103300,1334704670,4660,4665,4665,4660,2205
|
|
20240527,103200,1324428535,4665,4670,4670,4660,1111
|
|
20240527,103100,1319242370,4670,4680,4680,4655,22108
|
|
20240527,103000,1216114875,4680,4680,4680,4675,1517
|
|
20240527,102900,1209022815,4675,4680,4680,4670,1792
|
|
20240527,102800,1200645830,4670,4680,4680,4670,2111
|
|
20240527,102700,1190783645,4680,4675,4685,4675,1065
|
|
20240527,102600,1185800490,4675,4685,4685,4670,10315
|
|
20240527,102500,1137578510,4680,4685,4685,4680,4157
|
|
20240527,102400,1118109950,4685,4685,4690,4685,555
|
|
20240527,102300,1115508470,4685,4690,4690,4685,226
|
|
20240527,102200,1114449230,4690,4690,4695,4690,2282
|
|
20240527,102100,1103746625,4695,4695,4695,4695,42
|
|
20240527,102000,1103549435,4690,4690,4690,4690,621
|
|
20240527,101900,1100636945,4690,4690,4690,4690,199
|
|
20240527,101800,1099703635,4690,4690,4695,4690,274
|
|
20240527,101700,1098418570,4690,4685,4690,4685,743
|
|
20240527,101600,1094933905,4685,4680,4690,4680,2135
|
|
20240527,101500,1084935595,4680,4690,4690,4680,10479
|
|
20240527,101400,1035867775,4690,4690,4695,4685,3172
|
|
20240527,101300,1020999705,4690,4685,4700,4685,1125
|
|
20240527,101200,1015726000,4690,4695,4700,4690,1721
|
|
20240527,101100,1007650565,4695,4695,4695,4690,265
|
|
20240527,101000,1006406965,4695,4695,4695,4690,1445
|
|
20240527,100900,999627690,4700,4700,4700,4695,664
|
|
20240527,100800,996507465,4700,4690,4700,4690,3120
|
|
20240527,100700,981862720,4695,4700,4700,4690,2389
|
|
20240527,100600,970652935,4700,4695,4700,4695,402
|
|
20240527,100500,968764900,4690,4695,4695,4690,3343
|
|
20240527,100400,953084980,4695,4705,4705,4695,4347
|
|
20240527,100300,932672350,4700,4700,4705,4700,405
|
|
20240527,100200,930768350,4700,4700,4705,4695,816
|
|
20240527,100100,926934645,4700,4700,4700,4700,2282
|
|
20240527,100000,916209245,4700,4700,4700,4695,1469
|
|
20240527,095900,909305525,4700,4700,4705,4700,4018
|
|
20240527,095800,890420920,4695,4695,4700,4695,2537
|
|
20240527,095700,878497855,4700,4695,4700,4695,209
|
|
20240527,095600,877516135,4695,4710,4710,4695,1911
|
|
20240527,095500,868534215,4700,4705,4710,4695,8860
|
|
20240527,095400,826891520,4700,4705,4710,4700,1459
|
|
20240527,095300,820032335,4700,4700,4705,4695,1165
|
|
20240527,095200,814558935,4705,4705,4710,4695,1870
|
|
20240527,095100,805770450,4705,4710,4710,4700,1542
|
|
20240527,095000,798510000,4720,4730,4730,4700,45163
|
|
20240527,094900,586020365,4730,4730,4735,4730,1502
|
|
20240527,094800,578915900,4730,4730,4730,4730,231
|
|
20240527,094700,577823270,4735,4730,4735,4730,912
|
|
20240527,094600,573507005,4730,4720,4730,4720,1060
|
|
20240527,094500,568500580,4725,4720,4725,4720,799
|
|
20240527,094400,564729295,4720,4730,4730,4715,3310
|
|
20240527,094300,549099730,4730,4735,4735,4730,417
|
|
20240527,094200,547127170,4730,4725,4730,4720,349
|
|
20240527,094100,545479755,4720,4720,4730,4720,1411
|
|
20240527,094000,538819505,4730,4715,4735,4715,528
|
|
20240527,093900,536327115,4765,4760,4765,4680,25608
|
|
20240527,093800,415256680,4755,4770,4770,4755,11921
|
|
20240527,093700,358493835,4765,4775,4775,4765,2604
|
|
20240527,093600,346074085,4770,4775,4785,4770,2279
|
|
20240527,093500,335194045,4775,4780,4780,4775,1588
|
|
20240527,093400,327606425,4780,4785,4785,4780,2883
|
|
20240527,093300,313823355,4785,4790,4790,4785,965
|
|
20240527,093200,309205630,4790,4795,4795,4785,820
|
|
20240527,093100,305278330,4790,4795,4795,4785,361
|
|
20240527,093000,303550105,4790,4785,4790,4785,221
|
|
20240527,092900,302492420,4785,4790,4790,4785,2203
|
|
20240527,092800,291945065,4795,4795,4795,4795,218
|
|
20240527,092700,290899755,4795,4805,4805,4790,5754
|
|
20240527,092600,263292530,4800,4805,4810,4800,3174
|
|
20240527,092500,248048180,4805,4805,4805,4805,170
|
|
20240527,092400,247231330,4805,4805,4805,4805,1064
|
|
20240527,092300,242118810,4805,4805,4805,4800,13432
|
|
20240527,092200,177644370,4800,4810,4825,4800,10327
|
|
20240527,092100,128033415,4825,4810,4825,4810,2171
|
|
20240527,092000,117590890,4810,4810,4815,4810,2508
|
|
20240527,091900,105527400,4810,4820,4820,4810,4376
|
|
20240527,091800,84460200,4820,4820,4820,4820,9
|
|
20240527,091700,84416820,4820,4820,4820,4820,1455
|
|
20240527,091600,77403720,4820,4820,4820,4820,1773
|
|
20240527,091500,68857860,4825,4830,4830,4825,2128
|
|
20240527,091400,58585695,4830,4830,4835,4830,113
|
|
20240527,091300,58039895,4835,4835,4835,4830,553
|
|
20240527,091200,55367640,4840,4830,4840,4830,264
|
|
20240527,091100,54092480,4840,4840,4840,4830,5
|
|
20240527,091000,54068290,4840,4830,4840,4830,362
|
|
20240527,090900,52317770,4845,4850,4850,4845,19
|
|
20240527,090800,52225710,4850,4830,4850,4830,203
|
|
20240527,090700,51245180,4830,4820,4830,4820,211
|
|
20240527,090600,50228050,4820,4820,4860,4815,523
|
|
20240527,090500,47708795,4865,4830,4865,4815,2584
|
|
20240527,090400,35260175,4820,4860,4860,4820,1158
|
|
20240527,090300,29675305,4860,4840,4860,4820,1625
|
|
20240527,090200,21833405,4845,4865,4870,4840,1106
|
|
20240527,090100,16462890,4870,4860,4870,4860,650
|
|
20240527,090000,13297560,4870,4830,4870,4820,2753
|