672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,200900,2358154835,4590,4590,4590,4590,15702
|
|
20240529,200800,2358154835,4590,4590,4590,4590,0
|
|
20240529,200700,2358154835,4590,4590,4590,4590,0
|
|
20240529,200600,2358154835,4590,4590,4590,4590,0
|
|
20240529,200500,2358154835,4590,4590,4590,4590,0
|
|
20240529,200400,2358154835,4590,4590,4590,4590,0
|
|
20240529,200300,2358154835,4590,4590,4590,4590,0
|
|
20240529,200200,2358154835,4590,4590,4590,4590,0
|
|
20240529,200100,2358154835,4590,4590,4590,4590,0
|
|
20240529,200000,2358154835,4590,4590,4590,4590,0
|
|
20240529,195900,2358154835,4590,4590,4590,4590,0
|
|
20240529,195800,2358154835,4590,4590,4590,4590,0
|
|
20240529,195700,2358154835,4590,4590,4590,4590,0
|
|
20240529,195600,2358154835,4590,4590,4590,4590,0
|
|
20240529,195500,2358154835,4590,4590,4590,4590,0
|
|
20240529,195400,2358154835,4590,4590,4590,4590,0
|
|
20240529,195300,2358154835,4590,4590,4590,4590,0
|
|
20240529,195200,2358154835,4590,4590,4590,4590,0
|
|
20240529,195100,2358154835,4590,4590,4590,4590,0
|
|
20240529,195000,2358154835,4590,4590,4590,4590,0
|
|
20240529,194900,2358154835,4590,4590,4590,4590,0
|
|
20240529,194800,2358154835,4590,4590,4590,4590,0
|
|
20240529,194700,2358154835,4590,4590,4590,4590,0
|
|
20240529,194600,2358154835,4590,4590,4590,4590,0
|
|
20240529,194500,2358154835,4590,4590,4590,4590,0
|
|
20240529,194400,2358154835,4590,4590,4590,4590,0
|
|
20240529,194300,2358154835,4590,4590,4590,4590,0
|
|
20240529,194200,2358154835,4590,4590,4590,4590,0
|
|
20240529,194100,2358154835,4590,4590,4590,4590,0
|
|
20240529,194000,2358154835,4590,4590,4590,4590,0
|
|
20240529,193900,2358154835,4590,4590,4590,4590,15702
|
|
20240529,193800,2358154835,4590,4590,4590,4590,0
|
|
20240529,193700,2358154835,4590,4590,4590,4590,0
|
|
20240529,193600,2358154835,4590,4590,4590,4590,0
|
|
20240529,193500,2358154835,4590,4590,4590,4590,0
|
|
20240529,193400,2358154835,4590,4590,4590,4590,0
|
|
20240529,193300,2358154835,4590,4590,4590,4590,0
|
|
20240529,193200,2358154835,4590,4590,4590,4590,0
|
|
20240529,193100,2358154835,4590,4590,4590,4590,0
|
|
20240529,193000,2358154835,4590,4590,4590,4590,0
|
|
20240529,192900,2358154835,4590,4590,4590,4590,0
|
|
20240529,192800,2358154835,4590,4590,4590,4590,0
|
|
20240529,192700,2358154835,4590,4590,4590,4590,0
|
|
20240529,192600,2358154835,4590,4590,4590,4590,0
|
|
20240529,192500,2358154835,4590,4590,4590,4590,0
|
|
20240529,192400,2358154835,4590,4590,4590,4590,0
|
|
20240529,192300,2358154835,4590,4590,4590,4590,0
|
|
20240529,192200,2358154835,4590,4590,4590,4590,0
|
|
20240529,192100,2358154835,4590,4590,4590,4590,0
|
|
20240529,192000,2358154835,4590,4590,4590,4590,0
|
|
20240529,191900,2358154835,4590,4590,4590,4590,0
|
|
20240529,191800,2358154835,4590,4590,4590,4590,0
|
|
20240529,191700,2358154835,4590,4590,4590,4590,0
|
|
20240529,191600,2358154835,4590,4590,4590,4590,0
|
|
20240529,191500,2358154835,4590,4590,4590,4590,0
|
|
20240529,191400,2358154835,4590,4590,4590,4590,0
|
|
20240529,191300,2358154835,4590,4590,4590,4590,0
|
|
20240529,191200,2358154835,4590,4590,4590,4590,0
|
|
20240529,191100,2358154835,4590,4590,4590,4590,0
|
|
20240529,191000,2358154835,4590,4590,4590,4590,0
|
|
20240529,190900,2358154835,4590,4590,4590,4590,15702
|
|
20240529,190800,2358154835,4590,4590,4590,4590,0
|
|
20240529,190700,2358154835,4590,4590,4590,4590,0
|
|
20240529,190600,2358154835,4590,4590,4590,4590,0
|
|
20240529,190500,2358154835,4590,4590,4590,4590,0
|
|
20240529,190400,2358154835,4590,4590,4590,4590,0
|
|
20240529,190300,2358154835,4590,4590,4590,4590,0
|
|
20240529,190200,2358154835,4590,4590,4590,4590,0
|
|
20240529,190100,2358154835,4590,4590,4590,4590,0
|
|
20240529,190000,2358154835,4590,4590,4590,4590,0
|
|
20240529,185900,2358154835,4590,4590,4590,4590,0
|
|
20240529,185800,2358154835,4590,4590,4590,4590,0
|
|
20240529,185700,2358154835,4590,4590,4590,4590,0
|
|
20240529,185600,2358154835,4590,4590,4590,4590,0
|
|
20240529,185500,2358154835,4590,4590,4590,4590,0
|
|
20240529,185400,2358154835,4590,4590,4590,4590,0
|
|
20240529,185300,2358154835,4590,4590,4590,4590,0
|
|
20240529,185200,2358154835,4590,4590,4590,4590,0
|
|
20240529,185100,2358154835,4590,4590,4590,4590,0
|
|
20240529,185000,2358154835,4590,4590,4590,4590,0
|
|
20240529,184900,2358154835,4590,4590,4590,4590,0
|
|
20240529,184800,2358154835,4590,4590,4590,4590,0
|
|
20240529,184700,2358154835,4590,4590,4590,4590,0
|
|
20240529,184600,2358154835,4590,4590,4590,4590,0
|
|
20240529,184500,2358154835,4590,4590,4590,4590,0
|
|
20240529,184400,2358154835,4590,4590,4590,4590,0
|
|
20240529,184300,2358154835,4590,4590,4590,4590,0
|
|
20240529,184200,2358154835,4590,4590,4590,4590,0
|
|
20240529,184100,2358154835,4590,4590,4590,4590,0
|
|
20240529,184000,2358154835,4590,4590,4590,4590,0
|
|
20240529,183900,2358154835,4590,4590,4590,4590,15702
|
|
20240529,183800,2358154835,4590,4590,4590,4590,0
|
|
20240529,183700,2358154835,4590,4590,4590,4590,0
|
|
20240529,183600,2358154835,4590,4590,4590,4590,0
|
|
20240529,183500,2358154835,4590,4590,4590,4590,0
|
|
20240529,183400,2358154835,4590,4590,4590,4590,0
|
|
20240529,183300,2358154835,4590,4590,4590,4590,0
|
|
20240529,183200,2358154835,4590,4590,4590,4590,0
|
|
20240529,183100,2358154835,4590,4590,4590,4590,0
|
|
20240529,183000,2358154835,4590,4590,4590,4590,0
|
|
20240529,182900,2358154835,4590,4590,4590,4590,0
|
|
20240529,182800,2358154835,4590,4590,4590,4590,0
|
|
20240529,182700,2358154835,4590,4590,4590,4590,0
|
|
20240529,182600,2358154835,4590,4590,4590,4590,0
|
|
20240529,182500,2358154835,4590,4590,4590,4590,0
|
|
20240529,182400,2358154835,4590,4590,4590,4590,0
|
|
20240529,182300,2358154835,4590,4590,4590,4590,0
|
|
20240529,182200,2358154835,4590,4590,4590,4590,0
|
|
20240529,182100,2358154835,4590,4590,4590,4590,0
|
|
20240529,182000,2358154835,4590,4590,4590,4590,0
|
|
20240529,181900,2358154835,4590,4590,4590,4590,0
|
|
20240529,181800,2358154835,4590,4590,4590,4590,0
|
|
20240529,181700,2358154835,4590,4590,4590,4590,0
|
|
20240529,181600,2358154835,4590,4590,4590,4590,0
|
|
20240529,181500,2358154835,4590,4590,4590,4590,0
|
|
20240529,181400,2358154835,4590,4590,4590,4590,0
|
|
20240529,181300,2358154835,4590,4590,4590,4590,0
|
|
20240529,181200,2358154835,4590,4590,4590,4590,0
|
|
20240529,181100,2358154835,4590,4590,4590,4590,0
|
|
20240529,181000,2358154835,4590,4590,4590,4590,0
|
|
20240529,180900,2358154835,4590,4590,4590,4590,15702
|
|
20240529,180800,2358154835,4590,4590,4590,4590,0
|
|
20240529,180700,2358154835,4590,4590,4590,4590,0
|
|
20240529,180600,2358154835,4590,4590,4590,4590,0
|
|
20240529,180500,2358154835,4590,4590,4590,4590,0
|
|
20240529,180400,2358154835,4590,4590,4590,4590,0
|
|
20240529,180300,2358154835,4590,4590,4590,4590,0
|
|
20240529,180200,2358154835,4590,4590,4590,4590,0
|
|
20240529,180100,2358154835,4590,4590,4590,4590,0
|
|
20240529,180000,2358154835,4590,4590,4590,4590,0
|
|
20240529,175900,2358154835,4590,4590,4590,4590,0
|
|
20240529,175800,2358154835,4590,4590,4590,4590,0
|
|
20240529,175700,2358154835,4590,4590,4590,4590,0
|
|
20240529,175600,2358154835,4590,4590,4590,4590,0
|
|
20240529,175500,2358154835,4590,4590,4590,4590,0
|
|
20240529,175400,2358154835,4590,4590,4590,4590,0
|
|
20240529,175300,2358154835,4590,4590,4590,4590,0
|
|
20240529,175200,2358154835,4590,4590,4590,4590,0
|
|
20240529,175100,2358154835,4590,4590,4590,4590,0
|
|
20240529,175000,2358154835,4590,4590,4590,4590,0
|
|
20240529,174900,2358154835,4590,4590,4590,4590,0
|
|
20240529,174800,2358154835,4590,4590,4590,4590,0
|
|
20240529,174700,2358154835,4590,4590,4590,4590,0
|
|
20240529,174600,2358154835,4590,4590,4590,4590,0
|
|
20240529,174500,2358154835,4590,4590,4590,4590,0
|
|
20240529,174400,2358154835,4590,4590,4590,4590,0
|
|
20240529,174300,2358154835,4590,4590,4590,4590,0
|
|
20240529,174200,2358154835,4590,4590,4590,4590,0
|
|
20240529,174100,2358154835,4590,4590,4590,4590,0
|
|
20240529,174000,2358154835,4590,4590,4590,4590,0
|
|
20240529,173900,2358154835,4590,4590,4590,4590,15702
|
|
20240529,173800,2358154835,4590,4590,4590,4590,0
|
|
20240529,173700,2358154835,4590,4590,4590,4590,0
|
|
20240529,173600,2358154835,4590,4590,4590,4590,0
|
|
20240529,173500,2358154835,4590,4590,4590,4590,0
|
|
20240529,173400,2358154835,4590,4590,4590,4590,0
|
|
20240529,173300,2358154835,4590,4590,4590,4590,0
|
|
20240529,173200,2358154835,4590,4590,4590,4590,0
|
|
20240529,173100,2358154835,4590,4590,4590,4590,0
|
|
20240529,173000,2358154835,4590,4590,4590,4590,0
|
|
20240529,172900,2358154835,4590,4590,4590,4590,0
|
|
20240529,172800,2358154835,4590,4590,4590,4590,0
|
|
20240529,172700,2358154835,4590,4590,4590,4590,0
|
|
20240529,172600,2358154835,4590,4590,4590,4590,0
|
|
20240529,172500,2358154835,4590,4590,4590,4590,0
|
|
20240529,172400,2358154835,4590,4590,4590,4590,0
|
|
20240529,172300,2358154835,4590,4590,4590,4590,0
|
|
20240529,172200,2358154835,4590,4590,4590,4590,0
|
|
20240529,172100,2358154835,4590,4590,4590,4590,0
|
|
20240529,172000,2358154835,4590,4590,4590,4590,0
|
|
20240529,171900,2358154835,4590,4590,4590,4590,0
|
|
20240529,171800,2358154835,4590,4590,4590,4590,0
|
|
20240529,171700,2358154835,4590,4590,4590,4590,0
|
|
20240529,171600,2358154835,4590,4590,4590,4590,0
|
|
20240529,171500,2358154835,4590,4590,4590,4590,0
|
|
20240529,171400,2358154835,4590,4590,4590,4590,0
|
|
20240529,171300,2358154835,4590,4590,4590,4590,0
|
|
20240529,171200,2358154835,4590,4590,4590,4590,0
|
|
20240529,171100,2358154835,4590,4590,4590,4590,0
|
|
20240529,171000,2358154835,4590,4590,4590,4590,0
|
|
20240529,170900,2358154835,4590,4590,4590,4590,15702
|
|
20240529,170800,2358154835,4590,4590,4590,4590,0
|
|
20240529,170700,2358154835,4590,4590,4590,4590,0
|
|
20240529,170600,2358154835,4590,4590,4590,4590,0
|
|
20240529,170500,2358154835,4590,4590,4590,4590,0
|
|
20240529,170400,2358154835,4590,4590,4590,4590,0
|
|
20240529,170300,2358154835,4590,4590,4590,4590,0
|
|
20240529,170200,2358154835,4590,4590,4590,4590,0
|
|
20240529,170100,2358154835,4590,4590,4590,4590,0
|
|
20240529,170000,2358154835,4590,4590,4590,4590,0
|
|
20240529,165900,2358154835,4590,4590,4590,4590,0
|
|
20240529,165800,2358154835,4590,4590,4590,4590,0
|
|
20240529,165700,2358154835,4590,4590,4590,4590,0
|
|
20240529,165600,2358154835,4590,4590,4590,4590,0
|
|
20240529,165500,2358154835,4590,4590,4590,4590,0
|
|
20240529,165400,2358154835,4590,4590,4590,4590,0
|
|
20240529,165300,2358154835,4590,4590,4590,4590,0
|
|
20240529,165200,2358154835,4590,4590,4590,4590,0
|
|
20240529,165100,2358154835,4590,4590,4590,4590,0
|
|
20240529,165000,2358154835,4590,4590,4590,4590,0
|
|
20240529,164900,2358154835,4590,4590,4590,4590,0
|
|
20240529,164800,2358154835,4590,4590,4590,4590,0
|
|
20240529,164700,2358154835,4590,4590,4590,4590,0
|
|
20240529,164600,2358154835,4590,4590,4590,4590,0
|
|
20240529,164500,2358154835,4590,4590,4590,4590,0
|
|
20240529,164400,2358154835,4590,4590,4590,4590,0
|
|
20240529,164300,2358154835,4590,4590,4590,4590,0
|
|
20240529,164200,2358154835,4590,4590,4590,4590,0
|
|
20240529,164100,2358154835,4590,4590,4590,4590,0
|
|
20240529,164000,2358154835,4590,4590,4590,4590,0
|
|
20240529,163900,2358154835,4590,4590,4590,4590,15702
|
|
20240529,163800,2358154835,4590,4590,4590,4590,0
|
|
20240529,163700,2358154835,4590,4590,4590,4590,0
|
|
20240529,163600,2358154835,4590,4590,4590,4590,0
|
|
20240529,163500,2358154835,4590,4590,4590,4590,0
|
|
20240529,163400,2358154835,4590,4590,4590,4590,0
|
|
20240529,163300,2358154835,4590,4590,4590,4590,0
|
|
20240529,163200,2358154835,4590,4590,4590,4590,0
|
|
20240529,163100,2358154835,4590,4590,4590,4590,0
|
|
20240529,163000,2358154835,4590,4590,4590,4590,0
|
|
20240529,162900,2358154835,4590,4590,4590,4590,0
|
|
20240529,162800,2358154835,4590,4590,4590,4590,0
|
|
20240529,162700,2358154835,4590,4590,4590,4590,0
|
|
20240529,162600,2358154835,4590,4590,4590,4590,0
|
|
20240529,162500,2358154835,4590,4590,4590,4590,0
|
|
20240529,162400,2358154835,4590,4590,4590,4590,0
|
|
20240529,162300,2358154835,4590,4590,4590,4590,0
|
|
20240529,162200,2358154835,4590,4590,4590,4590,0
|
|
20240529,162100,2358154835,4590,4590,4590,4590,0
|
|
20240529,162000,2358154835,4590,4590,4590,4590,0
|
|
20240529,161900,2358154835,4590,4590,4590,4590,0
|
|
20240529,161800,2358154835,4590,4590,4590,4590,0
|
|
20240529,161700,2358154835,4590,4590,4590,4590,0
|
|
20240529,161600,2358154835,4590,4590,4590,4590,0
|
|
20240529,161500,2358154835,4590,4590,4590,4590,0
|
|
20240529,161400,2358154835,4590,4590,4590,4590,0
|
|
20240529,161300,2358154835,4590,4590,4590,4590,0
|
|
20240529,161200,2358154835,4590,4590,4590,4590,0
|
|
20240529,161100,2358154835,4590,4590,4590,4590,0
|
|
20240529,161000,2358154835,4590,4590,4590,4590,0
|
|
20240529,160900,2358154835,4590,4590,4590,4590,15702
|
|
20240529,160800,2358154835,4590,4590,4590,4590,0
|
|
20240529,160700,2358154835,4590,4590,4590,4590,0
|
|
20240529,160600,2358154835,4590,4590,4590,4590,0
|
|
20240529,160500,2358154835,4590,4590,4590,4590,0
|
|
20240529,160400,2358154835,4590,4590,4590,4590,0
|
|
20240529,160300,2358154835,4590,4590,4590,4590,0
|
|
20240529,160200,2358154835,4590,4590,4590,4590,0
|
|
20240529,160100,2358154835,4590,4590,4590,4590,0
|
|
20240529,160000,2358154835,4590,4590,4590,4590,0
|
|
20240529,155900,2358154835,4590,4590,4590,4590,0
|
|
20240529,155800,2358154835,4590,4590,4590,4590,0
|
|
20240529,155700,2358154835,4590,4590,4590,4590,0
|
|
20240529,155600,2358154835,4590,4590,4590,4590,0
|
|
20240529,155500,2358154835,4590,4590,4590,4590,0
|
|
20240529,155400,2358154835,4590,4590,4590,4590,0
|
|
20240529,155300,2358154835,4590,4590,4590,4590,0
|
|
20240529,155200,2358154835,4590,4590,4590,4590,0
|
|
20240529,155100,2358154835,4590,4590,4590,4590,0
|
|
20240529,155000,2358154835,4590,4590,4590,4590,0
|
|
20240529,154900,2358154835,4590,4590,4590,4590,0
|
|
20240529,154800,2358154835,4590,4590,4590,4590,0
|
|
20240529,154700,2358154835,4590,4590,4590,4590,0
|
|
20240529,154600,2358154835,4590,4590,4590,4590,0
|
|
20240529,154500,2358154835,4590,4590,4590,4590,0
|
|
20240529,154400,2358154835,4590,4590,4590,4590,0
|
|
20240529,154300,2358154835,4590,4590,4590,4590,0
|
|
20240529,154200,2358154835,4590,4590,4590,4590,0
|
|
20240529,154100,2358154835,4590,4590,4590,4590,0
|
|
20240529,154000,2358154835,4590,4590,4590,4590,0
|
|
20240529,153900,2358154835,4590,4590,4590,4590,15702
|
|
20240529,153800,2358154835,4590,4590,4590,4590,0
|
|
20240529,153700,2358154835,4590,4590,4590,4590,0
|
|
20240529,153600,2358154835,4590,4590,4590,4590,0
|
|
20240529,153500,2358154835,4590,4590,4590,4590,0
|
|
20240529,153400,2358154835,4590,4590,4590,4590,0
|
|
20240529,153300,2358154835,4590,4590,4590,4590,0
|
|
20240529,153200,2358154835,4590,4590,4590,4590,0
|
|
20240529,153100,2358154835,4590,4590,4590,4590,0
|
|
20240529,153000,2358154835,4590,4590,4590,4590,15702
|
|
20240529,152900,2286082655,4595,4595,4595,4595,0
|
|
20240529,152800,2286082655,4595,4595,4595,4595,0
|
|
20240529,152700,2286082655,4595,4595,4595,4595,0
|
|
20240529,152600,2286082655,4595,4595,4595,4595,0
|
|
20240529,152500,2286082655,4595,4595,4595,4595,0
|
|
20240529,152400,2286082655,4595,4595,4595,4595,0
|
|
20240529,152300,2286082655,4595,4595,4595,4595,0
|
|
20240529,152200,2286082655,4595,4595,4595,4595,0
|
|
20240529,152100,2286082655,4595,4595,4595,4595,0
|
|
20240529,152000,2286082655,4595,4595,4595,4595,0
|
|
20240529,151900,2286082655,4595,4595,4600,4590,4149
|
|
20240529,151800,2267012455,4590,4590,4595,4590,4758
|
|
20240529,151700,2245153750,4595,4590,4600,4590,3950
|
|
20240529,151600,2227008680,4595,4600,4600,4595,1748
|
|
20240529,151500,2218973885,4600,4595,4600,4590,2348
|
|
20240529,151400,2208186255,4600,4595,4600,4590,2426
|
|
20240529,151300,2197039415,4600,4595,4600,4590,2768
|
|
20240529,151200,2184311215,4595,4595,4600,4590,1482
|
|
20240529,151100,2177502180,4595,4595,4595,4595,1343
|
|
20240529,151000,2171331095,4595,4595,4595,4590,3751
|
|
20240529,150900,2154095665,4595,4595,4600,4595,1282
|
|
20240529,150800,2148204235,4595,4595,4600,4590,882
|
|
20240529,150700,2144151670,4595,4595,4595,4590,1835
|
|
20240529,150600,2135719860,4590,4595,4595,4590,409
|
|
20240529,150500,2133840520,4600,4590,4600,4590,792
|
|
20240529,150400,2130202415,4595,4590,4595,4585,791
|
|
20240529,150300,2126570730,4590,4585,4590,4580,470
|
|
20240529,150200,2124414515,4585,4575,4585,4570,802
|
|
20240529,150100,2120740265,4570,4580,4580,4565,9107
|
|
20240529,150000,2079129810,4580,4580,4585,4565,17683
|
|
20240529,145900,1998254550,4580,4585,4590,4580,2163
|
|
20240529,145800,1988337370,4585,4590,4590,4585,355
|
|
20240529,145700,1986707935,4590,4590,4590,4590,127
|
|
20240529,145600,1986125005,4595,4590,4600,4590,466
|
|
20240529,145500,1983985995,4590,4600,4600,4590,87
|
|
20240529,145400,1983586595,4585,4585,4605,4585,829
|
|
20240529,145300,1979785335,4585,4585,4585,4580,4897
|
|
20240529,145200,1957344810,4585,4585,4590,4580,11382
|
|
20240529,145100,1905186225,4590,4590,4595,4590,3489
|
|
20240529,145000,1889168265,4595,4595,4600,4590,2550
|
|
20240529,144900,1877451020,4600,4600,4600,4595,897
|
|
20240529,144800,1873328235,4600,4600,4610,4595,3482
|
|
20240529,144700,1857307305,4600,4600,4605,4600,1591
|
|
20240529,144600,1849988690,4600,4615,4615,4595,117
|
|
20240529,144500,1849450485,4595,4615,4620,4595,23418
|
|
20240529,144400,1741657765,4620,4620,4620,4620,11
|
|
20240529,144300,1741606945,4620,4620,4620,4620,463
|
|
20240529,144200,1739467885,4620,4620,4620,4620,41
|
|
20240529,144100,1739278465,4625,4620,4625,4620,599
|
|
20240529,144000,1736509500,4615,4620,4620,4615,688
|
|
20240529,143900,1733330960,4620,4620,4620,4620,41
|
|
20240529,143800,1733141540,4625,4625,4625,4625,2
|
|
20240529,143700,1733132290,4615,4630,4630,4615,1136
|
|
20240529,143600,1727887275,4630,4630,4630,4630,200
|
|
20240529,143500,1726961275,4630,4620,4630,4620,505
|
|
20240529,143400,1724628135,4615,4620,4620,4615,5
|
|
20240529,143300,1724605050,4620,4620,4620,4620,220
|
|
20240529,143200,1723588650,4620,4620,4620,4620,39
|
|
20240529,143100,1723408470,4620,4620,4620,4620,0
|
|
20240529,143000,1723408470,4620,4625,4625,4620,123
|
|
20240529,142900,1722840185,4625,4625,4625,4625,2
|
|
20240529,142800,1722830935,4620,4620,4620,4615,593
|
|
20240529,142700,1720091625,4620,4620,4620,4620,1
|
|
20240529,142600,1720087005,4620,4625,4625,4620,405
|
|
20240529,142500,1718214815,4620,4620,4620,4620,11
|
|
20240529,142400,1718163995,4620,4620,4620,4620,11
|
|
20240529,142300,1718113175,4620,4620,4620,4620,520
|
|
20240529,142200,1715710775,4615,4615,4620,4615,112
|
|
20240529,142100,1715193890,4620,4620,4620,4620,328
|
|
20240529,142000,1713678530,4625,4615,4625,4615,2002
|
|
20240529,141900,1704439285,4615,4610,4615,4610,1447
|
|
20240529,141800,1697768610,4615,4615,4615,4610,79
|
|
20240529,141700,1697404085,4615,4610,4615,4610,1380
|
|
20240529,141600,1691042280,4615,4625,4625,4610,2678
|
|
20240529,141500,1678678135,4620,4620,4620,4620,26
|
|
20240529,141400,1678558015,4615,4625,4625,4615,210
|
|
20240529,141300,1677588555,4620,4620,4620,4620,64
|
|
20240529,141200,1677292875,4620,4620,4620,4620,77
|
|
20240529,141100,1676937135,4615,4620,4620,4615,134
|
|
20240529,141000,1676318195,4620,4620,4620,4620,303
|
|
20240529,140900,1674918335,4625,4625,4630,4625,9
|
|
20240529,140800,1674876705,4620,4620,4620,4620,325
|
|
20240529,140700,1673375205,4620,4620,4625,4620,404
|
|
20240529,140600,1671508365,4620,4625,4625,4620,8
|
|
20240529,140500,1671471380,4620,4620,4620,4620,0
|
|
20240529,140400,1671471380,4620,4620,4620,4620,118
|
|
20240529,140300,1670926220,4615,4610,4615,4610,99
|
|
20240529,140200,1670469370,4610,4610,4610,4605,1054
|
|
20240529,140100,1665610435,4610,4605,4615,4605,5925
|
|
20240529,140000,1638294290,4605,4610,4615,4605,16683
|
|
20240529,135900,1561406025,4615,4620,4620,4610,6062
|
|
20240529,135800,1533424055,4620,4625,4625,4615,2403
|
|
20240529,135700,1522323570,4625,4625,4625,4620,852
|
|
20240529,135600,1518383765,4625,4620,4625,4615,4931
|
|
20240529,135500,1495604785,4625,4630,4630,4620,7446
|
|
20240529,135400,1461193790,4625,4625,4630,4620,3561
|
|
20240529,135300,1444727170,4625,4625,4625,4625,0
|
|
20240529,135200,1444727170,4625,4635,4635,4625,2569
|
|
20240529,135100,1432836415,4630,4635,4635,4630,8440
|
|
20240529,135000,1393717020,4635,4640,4640,4635,2
|
|
20240529,134900,1393707745,4635,4635,4635,4635,1
|
|
20240529,134800,1393703110,4635,4640,4640,4635,57
|
|
20240529,134700,1393438715,4640,4640,4640,4640,60
|
|
20240529,134600,1393160315,4640,4645,4645,4640,570
|
|
20240529,134500,1390515465,4645,4645,4645,4645,75
|
|
20240529,134400,1390167090,4640,4640,4640,4640,0
|
|
20240529,134300,1390167090,4640,4645,4645,4640,866
|
|
20240529,134200,1386148260,4640,4645,4645,4640,192
|
|
20240529,134100,1385256670,4645,4645,4645,4645,1
|
|
20240529,134000,1385252025,4640,4640,4640,4640,0
|
|
20240529,133900,1385252025,4640,4640,4640,4640,40
|
|
20240529,133800,1385066425,4640,4640,4640,4640,0
|
|
20240529,133700,1385066425,4640,4640,4640,4640,0
|
|
20240529,133600,1385066425,4640,4640,4640,4640,0
|
|
20240529,133500,1385066425,4640,4635,4640,4635,97
|
|
20240529,133400,1384616560,4640,4640,4640,4635,243
|
|
20240529,133300,1383489255,4635,4640,4640,4635,35
|
|
20240529,133200,1383326900,4640,4640,4640,4635,13
|
|
20240529,133100,1383266595,4640,4640,4640,4640,193
|
|
20240529,133000,1382371075,4640,4635,4645,4635,181
|
|
20240529,132900,1381532000,4645,4645,4645,4645,0
|
|
20240529,132800,1381532000,4645,4645,4645,4645,101
|
|
20240529,132700,1381062855,4635,4640,4640,4635,198
|
|
20240529,132600,1380144975,4645,4645,4645,4645,1
|
|
20240529,132500,1380140330,4650,4645,4650,4645,20
|
|
20240529,132400,1380047335,4640,4640,4640,4635,185
|
|
20240529,132300,1379188945,4635,4650,4650,4635,3389
|
|
20240529,132200,1363456635,4650,4650,4650,4650,3
|
|
20240529,132100,1363442685,4645,4645,4645,4645,21
|
|
20240529,132000,1363345140,4645,4645,4645,4645,205
|
|
20240529,131900,1362392915,4650,4650,4650,4650,110
|
|
20240529,131800,1361881415,4650,4650,4650,4650,0
|
|
20240529,131700,1361881415,4650,4650,4650,4650,23
|
|
20240529,131600,1361774465,4650,4650,4650,4645,87
|
|
20240529,131500,1361369930,4650,4650,4650,4650,961
|
|
20240529,131400,1356901280,4650,4650,4650,4650,91
|
|
20240529,131300,1356478130,4645,4645,4645,4645,1268
|
|
20240529,131200,1350588270,4645,4645,4645,4645,0
|
|
20240529,131100,1350588270,4645,4645,4645,4645,0
|
|
20240529,131000,1350588270,4645,4645,4645,4645,84
|
|
20240529,130900,1350198090,4645,4645,4645,4645,13
|
|
20240529,130800,1350137705,4645,4645,4645,4645,141
|
|
20240529,130700,1349482760,4645,4645,4645,4645,152
|
|
20240529,130600,1348776720,4640,4640,4640,4640,34
|
|
20240529,130500,1348618960,4640,4650,4650,4640,362
|
|
20240529,130400,1346937965,4650,4645,4650,4645,129
|
|
20240529,130300,1346338755,4640,4640,4640,4640,105
|
|
20240529,130200,1345851555,4640,4650,4650,4640,318
|
|
20240529,130100,1344375925,4645,4640,4645,4640,4
|
|
20240529,130000,1344357360,4635,4635,4635,4635,1610
|
|
20240529,125900,1336895010,4635,4635,4635,4635,2934
|
|
20240529,125800,1323295920,4630,4635,4635,4630,4
|
|
20240529,125700,1323277385,4635,4635,4635,4630,13
|
|
20240529,125600,1323217135,4635,4635,4635,4630,195
|
|
20240529,125500,1322313820,4635,4630,4635,4630,2
|
|
20240529,125400,1322304555,4630,4630,4630,4630,1
|
|
20240529,125300,1322299925,4625,4630,4630,4625,524
|
|
20240529,125200,1319876315,4630,4635,4635,4630,62
|
|
20240529,125100,1319589205,4635,4635,4635,4635,5
|
|
20240529,125000,1319566030,4635,4635,4635,4625,4185
|
|
20240529,124900,1300193110,4635,4640,4640,4635,1742
|
|
20240529,124800,1292118390,4650,4650,4650,4650,2
|
|
20240529,124700,1292109090,4635,4635,4635,4635,200
|
|
20240529,124600,1291182090,4650,4635,4650,4635,1227
|
|
20240529,124500,1285492195,4635,4625,4635,4625,2919
|
|
20240529,124400,1271963125,4625,4630,4630,4625,111
|
|
20240529,124300,1271449700,4630,4630,4630,4630,26
|
|
20240529,124200,1271329320,4630,4635,4635,4630,654
|
|
20240529,124100,1268301060,4635,4635,4635,4635,1
|
|
20240529,124000,1268296425,4630,4630,4630,4630,232
|
|
20240529,123900,1267222265,4630,4635,4635,4630,1521
|
|
20240529,123800,1260180030,4635,4635,4635,4635,26275
|
|
20240529,123700,1138395405,4635,4640,4640,4635,7504
|
|
20240529,123600,1103614340,4645,4640,4645,4640,2063
|
|
20240529,123500,1094040405,4635,4640,4640,4630,1782
|
|
20240529,123400,1085774715,4640,4645,4645,4640,3
|
|
20240529,123300,1085760785,4640,4665,4665,4640,1792
|
|
20240529,123200,1077436635,4650,4650,4665,4650,626
|
|
20240529,123100,1074523145,4655,4655,4655,4655,609
|
|
20240529,123000,1071688250,4655,4650,4655,4650,140
|
|
20240529,122900,1071036650,4655,4650,4655,4650,216
|
|
20240529,122800,1070031175,4650,4650,4650,4650,2
|
|
20240529,122700,1070021875,4650,4650,4650,4645,339
|
|
20240529,122600,1068446220,4660,4660,4660,4660,0
|
|
20240529,122500,1068446220,4660,4650,4660,4650,1227
|
|
20240529,122400,1062740660,4655,4655,4655,4650,1068
|
|
20240529,122300,1057769405,4660,4660,4660,4660,1
|
|
20240529,122200,1057764745,4665,4665,4665,4665,200
|
|
20240529,122100,1056831745,4665,4665,4665,4660,891
|
|
20240529,122000,1052675300,4665,4665,4665,4665,18
|
|
20240529,121900,1052591330,4665,4665,4665,4665,1
|
|
20240529,121800,1052586665,4665,4665,4665,4640,8
|
|
20240529,121700,1052549470,4665,4655,4665,4655,180
|
|
20240529,121600,1051711550,4655,4650,4655,4650,415
|
|
20240529,121500,1049781625,4650,4645,4650,4640,7248
|
|
20240529,121400,1016078775,4640,4635,4640,4635,1326
|
|
20240529,121300,1009927750,4635,4635,4635,4630,45
|
|
20240529,121200,1009719185,4635,4635,4635,4635,6
|
|
20240529,121100,1009691375,4630,4630,4630,4630,0
|
|
20240529,121000,1009691375,4630,4630,4630,4630,2
|
|
20240529,120900,1009682115,4625,4640,4640,4625,5290
|
|
20240529,120800,985188150,4635,4635,4650,4635,51
|
|
20240529,120700,984951355,4640,4650,4650,4640,1729
|
|
20240529,120600,976928645,4645,4655,4660,4645,10834
|
|
20240529,120500,926539885,4660,4660,4660,4660,770
|
|
20240529,120400,922951685,4660,4660,4660,4660,510
|
|
20240529,120300,920575085,4660,4665,4665,4660,3479
|
|
20240529,120200,904354940,4665,4675,4675,4665,157
|
|
20240529,120100,903622045,4675,4675,4675,4675,10
|
|
20240529,120000,903575295,4675,4665,4675,4665,209
|
|
20240529,115900,902600240,4670,4675,4675,4670,5
|
|
20240529,115800,902576875,4660,4660,4660,4660,0
|
|
20240529,115700,902576875,4660,4660,4660,4660,0
|
|
20240529,115600,902576875,4660,4660,4660,4660,7
|
|
20240529,115500,902544255,4660,4670,4670,4660,322
|
|
20240529,115400,901043505,4670,4675,4675,4670,20
|
|
20240529,115300,900950095,4680,4665,4680,4660,602
|
|
20240529,115200,898144710,4680,4680,4680,4675,339
|
|
20240529,115100,896558195,4665,4685,4685,4665,6224
|
|
20240529,115000,867514210,4670,4680,4680,4670,1350
|
|
20240529,114900,861203430,4685,4685,4685,4685,0
|
|
20240529,114800,861203430,4685,4685,4685,4685,0
|
|
20240529,114700,861203430,4685,4685,4685,4685,0
|
|
20240529,114600,861203430,4685,4685,4685,4675,94
|
|
20240529,114500,860763660,4685,4685,4685,4685,61
|
|
20240529,114400,860477875,4685,4685,4685,4685,10
|
|
20240529,114300,860431025,4675,4675,4675,4675,392
|
|
20240529,114200,858598425,4680,4680,4680,4680,36
|
|
20240529,114100,858429945,4680,4680,4680,4675,890
|
|
20240529,114000,854265675,4675,4675,4675,4675,1
|
|
20240529,113900,854261000,4680,4685,4685,4680,2059
|
|
20240529,113800,844624855,4685,4685,4685,4685,0
|
|
20240529,113700,844624855,4685,4685,4685,4685,60
|
|
20240529,113600,844343755,4685,4685,4685,4685,202
|
|
20240529,113500,843397385,4690,4675,4690,4675,3
|
|
20240529,113400,843383345,4690,4680,4690,4675,2295
|
|
20240529,113300,832650405,4685,4690,4690,4685,1462
|
|
20240529,113200,825800910,4690,4690,4690,4690,2
|
|
20240529,113100,825791530,4690,4690,4690,4690,10
|
|
20240529,113000,825744630,4685,4685,4685,4685,1
|
|
20240529,112900,825739945,4685,4685,4685,4685,1586
|
|
20240529,112800,818309535,4690,4690,4690,4690,8
|
|
20240529,112700,818272015,4690,4695,4695,4690,1020
|
|
20240529,112600,813488210,4695,4690,4695,4690,276
|
|
20240529,112500,812192815,4695,4695,4695,4695,45
|
|
20240529,112400,811981540,4695,4695,4695,4690,111
|
|
20240529,112300,811460400,4695,4700,4700,4695,2174
|
|
20240529,112200,801253455,4705,4705,4705,4705,0
|
|
20240529,112100,801253455,4705,4700,4705,4700,200
|
|
20240529,112000,800312460,4710,4710,4710,4710,0
|
|
20240529,111900,800312460,4710,4710,4710,4710,0
|
|
20240529,111800,800312460,4710,4710,4710,4710,0
|
|
20240529,111700,800312460,4710,4705,4710,4705,3405
|
|
20240529,111600,784291930,4700,4705,4705,4700,11
|
|
20240529,111500,784240180,4700,4705,4705,4700,35
|
|
20240529,111400,784075555,4700,4695,4700,4695,104
|
|
20240529,111300,783587265,4690,4690,4690,4690,25
|
|
20240529,111200,783470015,4690,4685,4690,4685,49
|
|
20240529,111100,783240230,4685,4685,4690,4685,81
|
|
20240529,111000,782860700,4690,4690,4690,4690,470
|
|
20240529,110900,780656400,4705,4705,4705,4705,0
|
|
20240529,110800,780656400,4705,4705,4705,4705,0
|
|
20240529,110700,780656400,4705,4705,4705,4705,0
|
|
20240529,110600,780656400,4705,4700,4705,4695,881
|
|
20240529,110500,776516220,4710,4710,4710,4710,0
|
|
20240529,110400,776516220,4710,4710,4710,4710,6
|
|
20240529,110300,776487960,4705,4705,4705,4705,1
|
|
20240529,110200,776483255,4705,4705,4705,4705,1
|
|
20240529,110100,776478550,4710,4710,4710,4710,0
|
|
20240529,110000,776478550,4710,4700,4710,4700,98
|
|
20240529,105900,776017810,4710,4710,4710,4710,0
|
|
20240529,105800,776017810,4710,4710,4710,4710,1
|
|
20240529,105700,776013100,4700,4710,4710,4700,500
|
|
20240529,105600,773660100,4710,4720,4720,4710,6
|
|
20240529,105500,773631830,4710,4710,4710,4710,325
|
|
20240529,105400,772101080,4710,4710,4710,4710,0
|
|
20240529,105300,772101080,4710,4710,4710,4710,0
|
|
20240529,105200,772101080,4710,4710,4710,4710,0
|
|
20240529,105100,772101080,4710,4710,4710,4710,5
|
|
20240529,105000,772077530,4710,4710,4710,4700,215
|
|
20240529,104900,771067010,4700,4700,4700,4700,50
|
|
20240529,104800,770832010,4700,4695,4700,4690,347
|
|
20240529,104700,769204360,4695,4715,4715,4695,52991
|
|
20240529,104600,519620360,4715,4715,4715,4715,750
|
|
20240529,104500,516084110,4720,4720,4720,4720,3542
|
|
20240529,104400,499365870,4725,4725,4725,4720,1807
|
|
20240529,104300,490832960,4725,4725,4725,4725,130
|
|
20240529,104200,490218710,4725,4725,4725,4725,0
|
|
20240529,104100,490218710,4725,4725,4725,4725,1360
|
|
20240529,104000,483792710,4725,4725,4725,4725,60
|
|
20240529,103900,483509210,4730,4730,4730,4730,454
|
|
20240529,103800,481361790,4730,4730,4730,4730,0
|
|
20240529,103700,481361790,4730,4730,4730,4730,0
|
|
20240529,103600,481361790,4730,4730,4730,4730,580
|
|
20240529,103500,478618390,4730,4730,4730,4730,1
|
|
20240529,103400,478613660,4745,4740,4745,4740,1000
|
|
20240529,103300,473868665,4735,4735,4735,4735,0
|
|
20240529,103200,473868665,4735,4730,4735,4730,2
|
|
20240529,103100,473859200,4745,4745,4745,4745,0
|
|
20240529,103000,473859200,4745,4730,4745,4730,3000
|
|
20240529,102900,459648170,4735,4735,4735,4735,0
|
|
20240529,102800,459648170,4735,4725,4735,4725,6
|
|
20240529,102700,459619810,4725,4725,4725,4725,0
|
|
20240529,102600,459619810,4725,4725,4725,4725,0
|
|
20240529,102500,459619810,4725,4730,4735,4725,209
|
|
20240529,102400,458631235,4725,4725,4725,4725,0
|
|
20240529,102300,458631235,4725,4725,4725,4725,11
|
|
20240529,102200,458579260,4730,4730,4730,4730,19
|
|
20240529,102100,458489390,4730,4730,4730,4730,1527
|
|
20240529,102000,451266680,4730,4730,4730,4730,244
|
|
20240529,101900,450112560,4730,4735,4735,4730,660
|
|
20240529,101800,446990710,4735,4735,4735,4735,170
|
|
20240529,101700,446185760,4735,4735,4740,4735,582
|
|
20240529,101600,443429985,4735,4730,4735,4730,182
|
|
20240529,101500,442568225,4735,4735,4740,4735,528
|
|
20240529,101400,440067145,4745,4740,4745,4740,350
|
|
20240529,101300,438407895,4745,4740,4745,4740,51
|
|
20240529,101200,438166050,4735,4740,4740,4735,700
|
|
20240529,101100,434848555,4745,4745,4745,4745,30
|
|
20240529,101000,434706205,4740,4740,4740,4740,55
|
|
20240529,100900,434445505,4735,4735,4735,4735,0
|
|
20240529,100800,434445505,4735,4735,4745,4735,1575
|
|
20240529,100700,426980805,4735,4735,4735,4735,102
|
|
20240529,100600,426497835,4735,4735,4735,4725,234
|
|
20240529,100500,425389885,4735,4730,4735,4730,753
|
|
20240529,100400,421826705,4730,4730,4730,4730,2
|
|
20240529,100300,421817245,4730,4720,4730,4720,908
|
|
20240529,100200,417525405,4720,4720,4720,4720,635
|
|
20240529,100100,414528205,4730,4730,4730,4730,1
|
|
20240529,100000,414523475,4730,4730,4730,4720,1158
|
|
20240529,095900,409056120,4730,4730,4730,4725,275
|
|
20240529,095800,407756670,4730,4735,4735,4730,550
|
|
20240529,095700,405155130,4735,4735,4735,4730,102
|
|
20240529,095600,404672510,4735,4735,4740,4735,309
|
|
20240529,095500,403209385,4735,4735,4735,4735,1773
|
|
20240529,095400,394814230,4735,4735,4735,4735,407
|
|
20240529,095300,392887085,4735,4735,4735,4735,1
|
|
20240529,095200,392882350,4745,4745,4745,4745,100
|
|
20240529,095100,392407850,4740,4740,4745,4735,976
|
|
20240529,095000,387784805,4740,4745,4745,4740,53
|
|
20240529,094900,387533330,4745,4740,4745,4740,764
|
|
20240529,094800,383911860,4745,4745,4750,4745,315
|
|
20240529,094700,382417110,4750,4745,4750,4745,203
|
|
20240529,094600,381453860,4745,4760,4760,4745,11498
|
|
20240529,094500,326827990,4760,4750,4760,4750,834
|
|
20240529,094400,322859150,4755,4760,4760,4755,1011
|
|
20240529,094300,318046795,4755,4755,4760,4755,741
|
|
20240529,094200,314522140,4755,4750,4755,4750,927
|
|
20240529,094100,310115355,4750,4745,4750,4745,780
|
|
20240529,094000,306412790,4740,4740,4740,4740,1008
|
|
20240529,093900,301634870,4740,4740,4745,4740,673
|
|
20240529,093800,298444320,4745,4745,4745,4745,70
|
|
20240529,093700,298112170,4745,4745,4745,4745,0
|
|
20240529,093600,298112170,4745,4740,4745,4735,542
|
|
20240529,093500,295544090,4740,4740,4740,4740,470
|
|
20240529,093400,293316290,4740,4740,4740,4740,138
|
|
20240529,093300,292662170,4745,4745,4745,4745,380
|
|
20240529,093200,290859070,4745,4745,4745,4745,305
|
|
20240529,093100,289411845,4745,4745,4745,4745,1078
|
|
20240529,093000,284296735,4740,4735,4740,4735,400
|
|
20240529,092900,282400740,4740,4725,4745,4725,505
|
|
20240529,092800,280013035,4730,4750,4750,4730,1186
|
|
20240529,092700,274394635,4755,4755,4755,4730,388
|
|
20240529,092600,272558045,4755,4735,4765,4725,1398
|
|
20240529,092500,265939570,4770,4700,4785,4700,10543
|
|
20240529,092400,215831275,4700,4695,4700,4695,771
|
|
20240529,092300,212209025,4695,4690,4695,4690,4
|
|
20240529,092200,212190250,4700,4680,4735,4670,10313
|
|
20240529,092100,163743200,4655,4675,4680,4655,2289
|
|
20240529,092000,153060485,4680,4680,4680,4675,518
|
|
20240529,091900,150638745,4680,4685,4685,4680,101
|
|
20240529,091800,150166060,4690,4695,4695,4690,66
|
|
20240529,091700,149856195,4675,4690,4690,4675,245
|
|
20240529,091600,148707445,4690,4670,4695,4665,1206
|
|
20240529,091500,143075145,4695,4695,4695,4665,24
|
|
20240529,091400,142963065,4660,4680,4680,4660,6468
|
|
20240529,091300,112796235,4680,4680,4680,4680,923
|
|
20240529,091200,108476595,4680,4690,4690,4670,971
|
|
20240529,091100,103933870,4690,4695,4700,4690,614
|
|
20240529,091000,101051595,4710,4705,4710,4695,2807
|
|
20240529,090900,87843670,4705,4705,4705,4705,4
|
|
20240529,090800,87824850,4705,4685,4705,4670,214
|
|
20240529,090700,86821435,4685,4665,4685,4665,142
|
|
20240529,090600,86157385,4670,4660,4670,4660,102
|
|
20240529,090500,85682055,4660,4690,4690,4660,4194
|
|
20240529,090400,66095315,4710,4710,4710,4690,1481
|
|
20240529,090300,59126500,4710,4700,4710,4700,247
|
|
20240529,090200,57965150,4710,4730,4730,4700,2183
|
|
20240529,090100,47679340,4730,4730,4730,4730,326
|
|
20240529,090000,46137360,4730,4735,4735,4680,9778
|