579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,183600,135455279270,8380,8380,8380,8380,95465
|
|
20240528,183500,135455279270,8380,8380,8380,8380,0
|
|
20240528,183400,135455279270,8380,8380,8380,8380,0
|
|
20240528,183300,135455279270,8380,8380,8380,8380,0
|
|
20240528,183200,135455279270,8380,8380,8380,8380,0
|
|
20240528,183100,135455279270,8380,8380,8380,8380,0
|
|
20240528,183000,135455279270,8380,8380,8380,8380,0
|
|
20240528,182900,135455279270,8380,8380,8380,8380,0
|
|
20240528,182800,135455279270,8380,8380,8380,8380,0
|
|
20240528,182700,135455279270,8380,8380,8380,8380,0
|
|
20240528,182600,135455279270,8380,8380,8380,8380,0
|
|
20240528,182500,135455279270,8380,8380,8380,8380,0
|
|
20240528,182400,135455279270,8380,8380,8380,8380,0
|
|
20240528,182300,135455279270,8380,8380,8380,8380,0
|
|
20240528,182200,135455279270,8380,8380,8380,8380,0
|
|
20240528,182100,135455279270,8380,8380,8380,8380,0
|
|
20240528,182000,135455279270,8380,8380,8380,8380,0
|
|
20240528,181900,135455279270,8380,8380,8380,8380,0
|
|
20240528,181800,135455279270,8380,8380,8380,8380,0
|
|
20240528,181700,135455279270,8380,8380,8380,8380,0
|
|
20240528,181600,135455279270,8380,8380,8380,8380,0
|
|
20240528,181500,135455279270,8380,8380,8380,8380,0
|
|
20240528,181400,135455279270,8380,8380,8380,8380,0
|
|
20240528,181300,135455279270,8380,8380,8380,8380,0
|
|
20240528,181200,135455279270,8380,8380,8380,8380,0
|
|
20240528,181100,135455279270,8380,8380,8380,8380,0
|
|
20240528,181000,135455279270,8380,8380,8380,8380,0
|
|
20240528,180900,135455279270,8380,8380,8380,8380,0
|
|
20240528,180800,135455279270,8380,8380,8380,8380,0
|
|
20240528,180700,135455279270,8380,8380,8380,8380,0
|
|
20240528,180600,135455279270,8380,8380,8380,8380,95465
|
|
20240528,180500,135455279270,8380,8380,8380,8380,0
|
|
20240528,180400,135455279270,8380,8380,8380,8380,0
|
|
20240528,180300,135455279270,8380,8380,8380,8380,0
|
|
20240528,180200,135455279270,8380,8380,8380,8380,0
|
|
20240528,180100,135455279270,8380,8380,8380,8380,0
|
|
20240528,180000,135455279270,8380,8380,8380,8380,0
|
|
20240528,175900,135455279270,8380,8380,8380,8380,0
|
|
20240528,175800,135455279270,8380,8380,8380,8380,0
|
|
20240528,175700,135455279270,8380,8380,8380,8380,0
|
|
20240528,175600,135455279270,8380,8380,8380,8380,0
|
|
20240528,175500,135455279270,8380,8380,8380,8380,0
|
|
20240528,175400,135455279270,8380,8380,8380,8380,0
|
|
20240528,175300,135455279270,8380,8380,8380,8380,0
|
|
20240528,175200,135455279270,8380,8380,8380,8380,0
|
|
20240528,175100,135455279270,8380,8380,8380,8380,0
|
|
20240528,175000,135455279270,8380,8380,8380,8380,0
|
|
20240528,174900,135455279270,8380,8380,8380,8380,0
|
|
20240528,174800,135455279270,8380,8380,8380,8380,0
|
|
20240528,174700,135455279270,8380,8380,8380,8380,0
|
|
20240528,174600,135455279270,8380,8380,8380,8380,0
|
|
20240528,174500,135455279270,8380,8380,8380,8380,0
|
|
20240528,174400,135455279270,8380,8380,8380,8380,0
|
|
20240528,174300,135455279270,8380,8380,8380,8380,0
|
|
20240528,174200,135455279270,8380,8380,8380,8380,0
|
|
20240528,174100,135455279270,8380,8380,8380,8380,0
|
|
20240528,174000,135455279270,8380,8380,8380,8380,0
|
|
20240528,173900,135455279270,8380,8380,8380,8380,0
|
|
20240528,173800,135455279270,8380,8380,8380,8380,0
|
|
20240528,173700,135455279270,8380,8380,8380,8380,0
|
|
20240528,173600,135455279270,8380,8380,8380,8380,95465
|
|
20240528,173500,135455279270,8380,8380,8380,8380,0
|
|
20240528,173400,135455279270,8380,8380,8380,8380,0
|
|
20240528,173300,135455279270,8380,8380,8380,8380,0
|
|
20240528,173200,135455279270,8380,8380,8380,8380,0
|
|
20240528,173100,135455279270,8380,8380,8380,8380,0
|
|
20240528,173000,135455279270,8380,8380,8380,8380,0
|
|
20240528,172900,135455279270,8380,8380,8380,8380,0
|
|
20240528,172800,135455279270,8380,8380,8380,8380,0
|
|
20240528,172700,135455279270,8380,8380,8380,8380,0
|
|
20240528,172600,135455279270,8380,8380,8380,8380,0
|
|
20240528,172500,135455279270,8380,8380,8380,8380,0
|
|
20240528,172400,135455279270,8380,8380,8380,8380,0
|
|
20240528,172300,135455279270,8380,8380,8380,8380,0
|
|
20240528,172200,135455279270,8380,8380,8380,8380,0
|
|
20240528,172100,135455279270,8380,8380,8380,8380,0
|
|
20240528,172000,135455279270,8380,8380,8380,8380,0
|
|
20240528,171900,135455279270,8380,8380,8380,8380,0
|
|
20240528,171800,135455279270,8380,8380,8380,8380,0
|
|
20240528,171700,135455279270,8380,8380,8380,8380,0
|
|
20240528,171600,135455279270,8380,8380,8380,8380,0
|
|
20240528,171500,135455279270,8380,8380,8380,8380,0
|
|
20240528,171400,135455279270,8380,8380,8380,8380,0
|
|
20240528,171300,135455279270,8380,8380,8380,8380,0
|
|
20240528,171200,135455279270,8380,8380,8380,8380,0
|
|
20240528,171100,135455279270,8380,8380,8380,8380,0
|
|
20240528,171000,135455279270,8380,8380,8380,8380,0
|
|
20240528,170900,135455279270,8380,8380,8380,8380,0
|
|
20240528,170800,135455279270,8380,8380,8380,8380,0
|
|
20240528,170700,135455279270,8380,8380,8380,8380,0
|
|
20240528,170600,135455279270,8380,8380,8380,8380,95465
|
|
20240528,170500,135455279270,8380,8380,8380,8380,0
|
|
20240528,170400,135455279270,8380,8380,8380,8380,0
|
|
20240528,170300,135455279270,8380,8380,8380,8380,0
|
|
20240528,170200,135455279270,8380,8380,8380,8380,0
|
|
20240528,170100,135455279270,8380,8380,8380,8380,0
|
|
20240528,170000,135455279270,8380,8380,8380,8380,0
|
|
20240528,165900,135455279270,8380,8380,8380,8380,0
|
|
20240528,165800,135455279270,8380,8380,8380,8380,0
|
|
20240528,165700,135455279270,8380,8380,8380,8380,0
|
|
20240528,165600,135455279270,8380,8380,8380,8380,0
|
|
20240528,165500,135455279270,8380,8380,8380,8380,0
|
|
20240528,165400,135455279270,8380,8380,8380,8380,0
|
|
20240528,165300,135455279270,8380,8380,8380,8380,0
|
|
20240528,165200,135455279270,8380,8380,8380,8380,0
|
|
20240528,165100,135455279270,8380,8380,8380,8380,0
|
|
20240528,165000,135455279270,8380,8380,8380,8380,0
|
|
20240528,164900,135455279270,8380,8380,8380,8380,0
|
|
20240528,164800,135455279270,8380,8380,8380,8380,0
|
|
20240528,164700,135455279270,8380,8380,8380,8380,0
|
|
20240528,164600,135455279270,8380,8380,8380,8380,0
|
|
20240528,164500,135455279270,8380,8380,8380,8380,0
|
|
20240528,164400,135455279270,8380,8380,8380,8380,0
|
|
20240528,164300,135455279270,8380,8380,8380,8380,0
|
|
20240528,164200,135455279270,8380,8380,8380,8380,0
|
|
20240528,164100,135455279270,8380,8380,8380,8380,0
|
|
20240528,164000,135455279270,8380,8380,8380,8380,0
|
|
20240528,163900,135455279270,8380,8380,8380,8380,0
|
|
20240528,163800,135455279270,8380,8380,8380,8380,0
|
|
20240528,163700,135455279270,8380,8380,8380,8380,0
|
|
20240528,163600,135455279270,8380,8380,8380,8380,95465
|
|
20240528,163500,135455279270,8380,8380,8380,8380,0
|
|
20240528,163400,135455279270,8380,8380,8380,8380,0
|
|
20240528,163300,135455279270,8380,8380,8380,8380,0
|
|
20240528,163200,135455279270,8380,8380,8380,8380,0
|
|
20240528,163100,135455279270,8380,8380,8380,8380,0
|
|
20240528,163000,135455279270,8380,8380,8380,8380,0
|
|
20240528,162900,135455279270,8380,8380,8380,8380,0
|
|
20240528,162800,135455279270,8380,8380,8380,8380,0
|
|
20240528,162700,135455279270,8380,8380,8380,8380,0
|
|
20240528,162600,135455279270,8380,8380,8380,8380,0
|
|
20240528,162500,135455279270,8380,8380,8380,8380,0
|
|
20240528,162400,135455279270,8380,8380,8380,8380,0
|
|
20240528,162300,135455279270,8380,8380,8380,8380,0
|
|
20240528,162200,135455279270,8380,8380,8380,8380,0
|
|
20240528,162100,135455279270,8380,8380,8380,8380,0
|
|
20240528,162000,135455279270,8380,8380,8380,8380,0
|
|
20240528,161900,135455279270,8380,8380,8380,8380,0
|
|
20240528,161800,135455279270,8380,8380,8380,8380,0
|
|
20240528,161700,135455279270,8380,8380,8380,8380,0
|
|
20240528,161600,135455279270,8380,8380,8380,8380,0
|
|
20240528,161500,135455279270,8380,8380,8380,8380,0
|
|
20240528,161400,135455279270,8380,8380,8380,8380,0
|
|
20240528,161300,135455279270,8380,8380,8380,8380,0
|
|
20240528,161200,135455279270,8380,8380,8380,8380,0
|
|
20240528,161100,135455279270,8380,8380,8380,8380,0
|
|
20240528,161000,135455279270,8380,8380,8380,8380,0
|
|
20240528,160900,135455279270,8380,8380,8380,8380,0
|
|
20240528,160800,135455279270,8380,8380,8380,8380,0
|
|
20240528,160700,135455279270,8380,8380,8380,8380,0
|
|
20240528,160600,135455279270,8380,8380,8380,8380,95465
|
|
20240528,160500,135455279270,8380,8380,8380,8380,0
|
|
20240528,160400,135455279270,8380,8380,8380,8380,0
|
|
20240528,160300,135455279270,8380,8380,8380,8380,0
|
|
20240528,160200,135455279270,8380,8380,8380,8380,0
|
|
20240528,160100,135455279270,8380,8380,8380,8380,0
|
|
20240528,160000,135455279270,8380,8380,8380,8380,0
|
|
20240528,155900,135455279270,8380,8380,8380,8380,0
|
|
20240528,155800,135455279270,8380,8380,8380,8380,0
|
|
20240528,155700,135455279270,8380,8380,8380,8380,0
|
|
20240528,155600,135455279270,8380,8380,8380,8380,0
|
|
20240528,155500,135455279270,8380,8380,8380,8380,0
|
|
20240528,155400,135455279270,8380,8380,8380,8380,0
|
|
20240528,155300,135455279270,8380,8380,8380,8380,0
|
|
20240528,155200,135455279270,8380,8380,8380,8380,0
|
|
20240528,155100,135455279270,8380,8380,8380,8380,0
|
|
20240528,155000,135455279270,8380,8380,8380,8380,0
|
|
20240528,154900,135455279270,8380,8380,8380,8380,0
|
|
20240528,154800,135455279270,8380,8380,8380,8380,0
|
|
20240528,154700,135455279270,8380,8380,8380,8380,0
|
|
20240528,154600,135455279270,8380,8380,8380,8380,0
|
|
20240528,154500,135455279270,8380,8380,8380,8380,0
|
|
20240528,154400,135455279270,8380,8380,8380,8380,0
|
|
20240528,154300,135455279270,8380,8380,8380,8380,0
|
|
20240528,154200,135455279270,8380,8380,8380,8380,0
|
|
20240528,154100,135455279270,8380,8380,8380,8380,0
|
|
20240528,154000,135455279270,8380,8380,8380,8380,0
|
|
20240528,153900,135455279270,8380,8380,8380,8380,0
|
|
20240528,153800,135455279270,8380,8380,8380,8380,0
|
|
20240528,153700,135455279270,8380,8380,8380,8380,0
|
|
20240528,153600,135455279270,8380,8380,8380,8380,95465
|
|
20240528,153500,135455279270,8380,8380,8380,8380,0
|
|
20240528,153400,135455279270,8380,8380,8380,8380,0
|
|
20240528,153300,135455279270,8380,8380,8380,8380,0
|
|
20240528,153200,135455279270,8380,8380,8380,8380,0
|
|
20240528,153100,135455279270,8380,8380,8380,8380,0
|
|
20240528,153000,135455279270,8380,8380,8380,8380,95465
|
|
20240528,152900,134655282570,8310,8310,8310,8310,0
|
|
20240528,152800,134655282570,8310,8310,8310,8310,0
|
|
20240528,152700,134655282570,8310,8310,8310,8310,0
|
|
20240528,152600,134655282570,8310,8310,8310,8310,0
|
|
20240528,152500,134655282570,8310,8310,8310,8310,0
|
|
20240528,152400,134655282570,8310,8310,8310,8310,0
|
|
20240528,152300,134655282570,8310,8310,8310,8310,0
|
|
20240528,152200,134655282570,8310,8310,8310,8310,0
|
|
20240528,152100,134655282570,8310,8310,8310,8310,0
|
|
20240528,152000,134655282570,8310,8310,8310,8310,0
|
|
20240528,151900,134655282570,8310,8320,8330,8310,25073
|
|
20240528,151800,134446685570,8310,8300,8320,8300,8364
|
|
20240528,151700,134377144620,8300,8300,8320,8290,10009
|
|
20240528,151600,134294027860,8300,8280,8300,8280,9033
|
|
20240528,151500,134219108830,8290,8290,8300,8280,10442
|
|
20240528,151400,134132553650,8290,8310,8310,8290,16875
|
|
20240528,151300,133992571450,8300,8320,8320,8300,16791
|
|
20240528,151200,133853115420,8320,8340,8340,8310,20433
|
|
20240528,151100,133683086530,8330,8330,8340,8320,4823
|
|
20240528,151000,133642896680,8330,8350,8360,8330,14354
|
|
20240528,150900,133523223780,8350,8350,8370,8340,14518
|
|
20240528,150800,133401928450,8350,8340,8350,8330,10420
|
|
20240528,150700,133314962360,8340,8340,8360,8340,13472
|
|
20240528,150600,133202513300,8340,8320,8360,8310,20595
|
|
20240528,150500,133030775110,8320,8330,8330,8310,9903
|
|
20240528,150400,132948436600,8330,8330,8330,8310,9567
|
|
20240528,150300,132868827470,8320,8330,8370,8320,38228
|
|
20240528,150200,132549712880,8330,8330,8340,8310,21875
|
|
20240528,150100,132367620520,8330,8290,8330,8280,27682
|
|
20240528,150000,132137668300,8290,8280,8290,8270,9637
|
|
20240528,145900,132057848920,8280,8280,8280,8270,4410
|
|
20240528,145800,132021343060,8280,8260,8280,8250,5557
|
|
20240528,145700,131975390470,8260,8240,8260,8240,3755
|
|
20240528,145600,131944398830,8240,8290,8290,8220,11991
|
|
20240528,145500,131845514010,8290,8270,8290,8260,5224
|
|
20240528,145400,131802288720,8260,8240,8270,8240,5317
|
|
20240528,145300,131758390360,8240,8260,8260,8240,7039
|
|
20240528,145200,131700331470,8260,8280,8280,8250,8339
|
|
20240528,145100,131631437440,8270,8280,8290,8270,26497
|
|
20240528,145000,131411972450,8290,8240,8290,8230,20076
|
|
20240528,144900,131245830960,8250,8250,8280,8230,20379
|
|
20240528,144800,131077564160,8240,8230,8250,8230,6142
|
|
20240528,144700,131026911450,8230,8200,8240,8200,5024
|
|
20240528,144600,130985618280,8200,8210,8220,8200,4695
|
|
20240528,144500,130947085690,8220,8220,8220,8200,6471
|
|
20240528,144400,130893951200,8220,8210,8220,8200,1777
|
|
20240528,144300,130879365170,8210,8230,8230,8200,2038
|
|
20240528,144200,130862627310,8220,8180,8240,8180,7688
|
|
20240528,144100,130799501600,8180,8180,8200,8180,3606
|
|
20240528,144000,130769979630,8190,8200,8210,8170,7163
|
|
20240528,143900,130711345880,8200,8210,8210,8190,2503
|
|
20240528,143800,130690821910,8210,8200,8210,8190,6948
|
|
20240528,143700,130633899390,8200,8230,8230,8190,9085
|
|
20240528,143600,130559358560,8210,8220,8240,8210,10877
|
|
20240528,143500,130469858130,8220,8170,8220,8160,10863
|
|
20240528,143400,130380952480,8170,8190,8190,8170,9046
|
|
20240528,143300,130306942590,8190,8210,8220,8160,56190
|
|
20240528,143200,129847108190,8220,8240,8240,8210,5130
|
|
20240528,143100,129804957230,8240,8240,8240,8210,6428
|
|
20240528,143000,129752111360,8240,8230,8240,8210,26854
|
|
20240528,142900,129531427290,8230,8240,8260,8230,9259
|
|
20240528,142800,129455157140,8240,8260,8260,8240,4771
|
|
20240528,142700,129415818490,8260,8270,8270,8250,2230
|
|
20240528,142600,129397395750,8270,8280,8290,8260,6082
|
|
20240528,142500,129347123420,8280,8280,8280,8260,2151
|
|
20240528,142400,129329329620,8270,8270,8280,8260,2907
|
|
20240528,142300,129305280820,8270,8270,8280,8260,1612
|
|
20240528,142200,129291950570,8270,8240,8280,8240,5810
|
|
20240528,142100,129243984300,8240,8230,8250,8220,4209
|
|
20240528,142000,129209322440,8230,8250,8250,8220,9660
|
|
20240528,141900,129129864950,8250,8240,8250,8230,3987
|
|
20240528,141800,129097022140,8240,8250,8250,8220,12970
|
|
20240528,141700,128990348420,8250,8250,8250,8230,20233
|
|
20240528,141600,128823714590,8250,8260,8260,8240,8184
|
|
20240528,141500,128756218740,8250,8260,8270,8250,3983
|
|
20240528,141400,128723319750,8260,8270,8280,8250,13359
|
|
20240528,141300,128613024090,8270,8270,8280,8250,5373
|
|
20240528,141200,128568625000,8270,8280,8290,8270,3413
|
|
20240528,141100,128540386110,8280,8310,8310,8280,5779
|
|
20240528,141000,128492465410,8310,8270,8310,8260,10317
|
|
20240528,140900,128406944850,8260,8270,8280,8250,10637
|
|
20240528,140800,128319089250,8270,8300,8300,8260,13144
|
|
20240528,140700,128210271990,8290,8300,8300,8290,1156
|
|
20240528,140600,128200682390,8290,8320,8320,8290,1637
|
|
20240528,140500,128187101070,8320,8310,8320,8290,6109
|
|
20240528,140400,128136378190,8310,8330,8330,8300,7156
|
|
20240528,140300,128076882770,8330,8280,8330,8280,15909
|
|
20240528,140200,127944655100,8280,8280,8290,8270,4544
|
|
20240528,140100,127907040770,8270,8260,8280,8260,5397
|
|
20240528,140000,127862404570,8260,8270,8280,8250,3058
|
|
20240528,135900,127837122770,8280,8290,8290,8270,3675
|
|
20240528,135800,127806694300,8280,8270,8290,8250,3459
|
|
20240528,135700,127778095230,8260,8260,8290,8260,5227
|
|
20240528,135600,127734842630,8260,8230,8270,8220,16296
|
|
20240528,135500,127600635970,8230,8280,8280,8230,36069
|
|
20240528,135400,127303121560,8270,8270,8300,8270,5735
|
|
20240528,135300,127255660880,8260,8290,8290,8260,17704
|
|
20240528,135200,127109290890,8290,8280,8300,8260,14771
|
|
20240528,135100,126987104260,8280,8330,8330,8280,9604
|
|
20240528,135000,126907470720,8330,8330,8330,8310,3587
|
|
20240528,134900,126877645960,8310,8320,8330,8310,8645
|
|
20240528,134800,126805735200,8320,8330,8340,8320,8584
|
|
20240528,134700,126734227650,8320,8270,8330,8260,16723
|
|
20240528,134600,126595624360,8260,8300,8320,8260,29477
|
|
20240528,134500,126351417730,8300,8340,8340,8290,22678
|
|
20240528,134400,126162874970,8340,8350,8370,8340,8227
|
|
20240528,134300,126094178470,8360,8360,8380,8350,4045
|
|
20240528,134200,126060365800,8380,8360,8380,8350,4211
|
|
20240528,134100,126025175900,8360,8390,8400,8350,8006
|
|
20240528,134000,125958207760,8380,8380,8400,8370,11873
|
|
20240528,133900,125858586180,8380,8360,8380,8350,2060
|
|
20240528,133800,125841354940,8350,8370,8370,8340,3543
|
|
20240528,133700,125811764720,8370,8340,8390,8340,4461
|
|
20240528,133600,125774466390,8350,8380,8380,8350,9033
|
|
20240528,133500,125698895270,8380,8380,8390,8360,5046
|
|
20240528,133400,125656621070,8380,8360,8390,8350,8133
|
|
20240528,133300,125588565970,8350,8330,8350,8290,31686
|
|
20240528,133200,125325230620,8340,8340,8350,8320,14985
|
|
20240528,133100,125200358810,8340,8360,8380,8340,8181
|
|
20240528,133000,125131994180,8370,8370,8390,8360,4568
|
|
20240528,132900,125093747690,8380,8370,8390,8360,5486
|
|
20240528,132800,125047802340,8370,8380,8380,8350,5956
|
|
20240528,132700,124998009020,8380,8380,8380,8360,6238
|
|
20240528,132600,124945800150,8370,8340,8390,8340,7023
|
|
20240528,132500,124887084690,8340,8350,8350,8330,13195
|
|
20240528,132400,124777009250,8340,8390,8390,8340,13993
|
|
20240528,132300,124660067190,8390,8370,8390,8360,8247
|
|
20240528,132200,124591011720,8370,8390,8390,8350,10197
|
|
20240528,132100,124505649580,8380,8380,8400,8370,8653
|
|
20240528,132000,124433122150,8390,8400,8410,8370,13583
|
|
20240528,131900,124319144160,8400,8410,8410,8320,42683
|
|
20240528,131800,123962536300,8400,8380,8420,8380,7147
|
|
20240528,131700,123902533030,8380,8370,8400,8360,10320
|
|
20240528,131600,123816071510,8370,8350,8380,8350,12237
|
|
20240528,131500,123713716400,8350,8380,8380,8350,13451
|
|
20240528,131400,123601207310,8380,8390,8390,8360,17086
|
|
20240528,131300,123458138100,8390,8360,8390,8350,18729
|
|
20240528,131200,123301317630,8360,8420,8430,8320,52621
|
|
20240528,131100,122861363600,8410,8460,8460,8330,122422
|
|
20240528,131000,121834640620,8450,8480,8510,8450,14008
|
|
20240528,130900,121715997130,8510,8480,8520,8470,11106
|
|
20240528,130800,121621701920,8480,8520,8530,8480,7942
|
|
20240528,130700,121554132690,8520,8530,8540,8500,11629
|
|
20240528,130600,121455105490,8520,8500,8570,8500,33156
|
|
20240528,130500,121171799370,8510,8490,8520,8470,8953
|
|
20240528,130400,121095725480,8470,8480,8500,8470,16961
|
|
20240528,130300,120951868030,8490,8490,8510,8450,27018
|
|
20240528,130200,120722888790,8490,8520,8530,8480,17596
|
|
20240528,130100,120573365940,8520,8530,8540,8520,9098
|
|
20240528,130000,120495813760,8530,8510,8550,8490,7761
|
|
20240528,125900,120429694620,8510,8490,8510,8460,14848
|
|
20240528,125800,120303792620,8490,8470,8510,8470,9690
|
|
20240528,125700,120221598360,8470,8510,8520,8470,19831
|
|
20240528,125600,120053083270,8500,8510,8520,8490,12162
|
|
20240528,125500,119949685560,8510,8540,8550,8510,15633
|
|
20240528,125400,119816365690,8540,8580,8590,8530,29472
|
|
20240528,125300,119564135080,8580,8530,8600,8520,67978
|
|
20240528,125200,118981145210,8520,8550,8560,8470,16521
|
|
20240528,125100,118840478500,8560,8470,8560,8460,33873
|
|
20240528,125000,118552570110,8480,8480,8480,8450,19574
|
|
20240528,124900,118386942770,8480,8500,8510,8480,13561
|
|
20240528,124800,118271845820,8510,8500,8520,8470,14144
|
|
20240528,124700,118151782380,8500,8510,8540,8480,17210
|
|
20240528,124600,118005225310,8500,8500,8540,8490,16316
|
|
20240528,124500,117866273880,8500,8490,8540,8480,33142
|
|
20240528,124400,117584182420,8500,8560,8560,8490,33662
|
|
20240528,124300,117297376420,8570,8550,8590,8530,29332
|
|
20240528,124200,117046354280,8540,8540,8620,8520,58493
|
|
20240528,124100,116545696130,8540,8630,8640,8510,89083
|
|
20240528,124000,115782918100,8630,8500,8680,8490,188727
|
|
20240528,123900,114156057070,8510,8470,8520,8440,19780
|
|
20240528,123800,113988332450,8470,8500,8500,8460,9441
|
|
20240528,123700,113908284640,8490,8470,8520,8460,14425
|
|
20240528,123600,113785923500,8480,8520,8520,8480,18660
|
|
20240528,123500,113627289940,8500,8490,8540,8490,27855
|
|
20240528,123400,113389959570,8500,8450,8510,8430,29724
|
|
20240528,123300,113138569130,8460,8500,8500,8450,13948
|
|
20240528,123200,113020462190,8490,8460,8520,8460,20860
|
|
20240528,123100,112843320800,8460,8480,8480,8450,22453
|
|
20240528,123000,112653390990,8480,8500,8500,8470,12783
|
|
20240528,122900,112545024580,8490,8500,8500,8460,29944
|
|
20240528,122800,112291137500,8490,8490,8540,8490,24015
|
|
20240528,122700,112086747720,8480,8530,8530,8480,43129
|
|
20240528,122600,111720118330,8530,8540,8570,8530,14784
|
|
20240528,122500,111593890120,8540,8560,8560,8530,15021
|
|
20240528,122400,111465575660,8550,8510,8590,8500,28719
|
|
20240528,122300,111220059730,8510,8540,8560,8510,17463
|
|
20240528,122200,111071147930,8540,8540,8550,8530,11955
|
|
20240528,122100,110969079430,8540,8550,8600,8510,40914
|
|
20240528,122000,110619333590,8550,8590,8600,8520,46674
|
|
20240528,121900,110220299100,8590,8580,8590,8550,22720
|
|
20240528,121800,110025665500,8590,8650,8660,8550,46154
|
|
20240528,121700,109628821890,8660,8580,8660,8550,43427
|
|
20240528,121600,109255258180,8570,8560,8620,8540,42729
|
|
20240528,121500,108888909380,8570,8590,8670,8550,96605
|
|
20240528,121400,108056995620,8590,8600,8650,8550,75515
|
|
20240528,121300,107408055480,8590,8610,8660,8560,110818
|
|
20240528,121200,106454050430,8610,8650,8700,8600,248854
|
|
20240528,121100,104299715110,8640,8410,8650,8410,150825
|
|
20240528,121000,103010247980,8410,8390,8430,8370,12814
|
|
20240528,120900,102902708190,8390,8410,8450,8390,12139
|
|
20240528,120800,102800647860,8410,8440,8450,8410,12648
|
|
20240528,120700,102694128370,8450,8460,8470,8440,7454
|
|
20240528,120600,102631147380,8460,8460,8460,8420,10421
|
|
20240528,120500,102543233990,8460,8430,8520,8420,37432
|
|
20240528,120400,102225547760,8430,8430,8450,8410,25743
|
|
20240528,120300,102008644460,8430,8500,8500,8410,38665
|
|
20240528,120200,101681442280,8490,8500,8500,8430,43886
|
|
20240528,120100,101309625860,8490,8480,8550,8470,130288
|
|
20240528,120000,100200923890,8480,8420,8480,8420,99204
|
|
20240528,115900,99361891110,8430,8340,8430,8330,24371
|
|
20240528,115800,99157499920,8340,8340,8350,8330,5663
|
|
20240528,115700,99110278740,8340,8360,8360,8330,10342
|
|
20240528,115600,99023973980,8350,8330,8360,8320,6262
|
|
20240528,115500,98971754820,8330,8310,8340,8310,7480
|
|
20240528,115400,98909479580,8330,8360,8360,8300,19311
|
|
20240528,115300,98748679850,8350,8380,8390,8340,41409
|
|
20240528,115200,98402062030,8390,8270,8390,8270,56434
|
|
20240528,115100,97930552090,8300,8260,8300,8250,5811
|
|
20240528,115000,97882475550,8260,8280,8280,8250,6054
|
|
20240528,114900,97832479220,8280,8290,8290,8270,4893
|
|
20240528,114800,97791985850,8290,8280,8300,8270,20564
|
|
20240528,114700,97621440220,8280,8260,8280,8250,4632
|
|
20240528,114600,97583149270,8280,8260,8280,8230,21027
|
|
20240528,114500,97409793460,8260,8250,8290,8250,14850
|
|
20240528,114400,97287080810,8250,8260,8260,8230,22437
|
|
20240528,114300,97102161580,8260,8290,8290,8240,18661
|
|
20240528,114200,96947941210,8290,8320,8340,8250,34141
|
|
20240528,114100,96664394220,8320,8240,8320,8230,35371
|
|
20240528,114000,96372144720,8250,8280,8280,8220,26562
|
|
20240528,113900,96153175310,8270,8300,8300,8260,13709
|
|
20240528,113800,96039752770,8300,8300,8310,8280,14857
|
|
20240528,113700,95916491970,8290,8260,8320,8230,34868
|
|
20240528,113600,95627488340,8240,8330,8340,8240,78390
|
|
20240528,113500,94978447560,8330,8330,8350,8320,8712
|
|
20240528,113400,94905907940,8340,8360,8380,8330,14686
|
|
20240528,113300,94783194880,8360,8330,8360,8320,7309
|
|
20240528,113200,94722228050,8340,8330,8360,8310,13988
|
|
20240528,113100,94605733840,8330,8370,8380,8310,23009
|
|
20240528,113000,94413896780,8350,8390,8390,8350,6509
|
|
20240528,112900,94359463950,8390,8380,8410,8370,25591
|
|
20240528,112800,94144562950,8370,8330,8390,8330,8226
|
|
20240528,112700,94075747270,8330,8370,8380,8320,15973
|
|
20240528,112600,93942437330,8370,8370,8380,8330,26571
|
|
20240528,112500,93720502930,8370,8410,8410,8370,14299
|
|
20240528,112400,93600500030,8410,8370,8410,8370,11069
|
|
20240528,112300,93507599620,8370,8390,8390,8330,45855
|
|
20240528,112200,93124408790,8390,8390,8410,8370,22025
|
|
20240528,112100,92939780330,8390,8430,8430,8390,14460
|
|
20240528,112000,92818231770,8430,8420,8440,8410,5833
|
|
20240528,111900,92769100740,8420,8400,8450,8390,8811
|
|
20240528,111800,92694927220,8390,8400,8420,8390,12018
|
|
20240528,111700,92594016370,8390,8440,8440,8390,18152
|
|
20240528,111600,92441445460,8430,8440,8460,8430,15913
|
|
20240528,111500,92306993110,8440,8410,8470,8400,20277
|
|
20240528,111400,92135977850,8410,8420,8440,8370,54943
|
|
20240528,111300,91674674060,8420,8480,8480,8410,43396
|
|
20240528,111200,91308510720,8470,8480,8490,8460,8192
|
|
20240528,111100,91239116840,8480,8450,8500,8450,28224
|
|
20240528,111000,90999718630,8450,8450,8460,8400,46671
|
|
20240528,110900,90606973030,8450,8440,8470,8440,11648
|
|
20240528,110800,90508447770,8440,8440,8480,8420,42051
|
|
20240528,110700,90153651400,8440,8520,8540,8440,58001
|
|
20240528,110600,89662529510,8500,8530,8550,8470,48578
|
|
20240528,110500,89249507420,8530,8600,8630,8520,49886
|
|
20240528,110400,88821846220,8590,8550,8610,8530,62525
|
|
20240528,110300,88285038030,8540,8530,8590,8520,34227
|
|
20240528,110200,87992138620,8520,8520,8560,8490,42978
|
|
20240528,110100,87625600380,8530,8590,8620,8490,60294
|
|
20240528,110000,87111245650,8570,8610,8690,8550,137055
|
|
20240528,105900,85928062860,8620,8530,8640,8520,139101
|
|
20240528,105800,84731662380,8520,8530,8550,8500,70791
|
|
20240528,105700,84127757330,8510,8460,8540,8450,39443
|
|
20240528,105600,83792496720,8460,8410,8470,8410,60741
|
|
20240528,105500,83279756000,8410,8420,8430,8360,84835
|
|
20240528,105400,82567906030,8410,8540,8550,8410,129595
|
|
20240528,105300,81471612290,8550,8580,8590,8510,43659
|
|
20240528,105200,81099168920,8580,8580,8580,8530,43293
|
|
20240528,105100,80729025440,8580,8600,8630,8580,36756
|
|
20240528,105000,80412897730,8590,8590,8610,8550,45972
|
|
20240528,104900,80018491450,8590,8630,8640,8560,61594
|
|
20240528,104800,79489613470,8640,8630,8740,8590,131688
|
|
20240528,104700,78349167530,8630,8580,8730,8560,173385
|
|
20240528,104600,76845870240,8580,8630,8640,8550,107263
|
|
20240528,104500,75923748270,8620,8620,8730,8570,227258
|
|
20240528,104400,73954617250,8630,8530,8670,8520,312928
|
|
20240528,104300,71261946320,8520,8450,8550,8450,131048
|
|
20240528,104200,70145724930,8460,8380,8470,8370,41298
|
|
20240528,104100,69797055630,8370,8420,8440,8360,54947
|
|
20240528,104000,69335568890,8420,8480,8510,8410,76303
|
|
20240528,103900,68689911530,8480,8410,8530,8400,170899
|
|
20240528,103800,67242339180,8410,8390,8430,8350,61775
|
|
20240528,103700,66723323090,8350,8400,8420,8350,81731
|
|
20240528,103600,66037327340,8400,8360,8410,8270,150377
|
|
20240528,103500,64785009010,8350,8350,8420,8340,76853
|
|
20240528,103400,64141024320,8350,8350,8410,8330,110583
|
|
20240528,103300,63215474660,8350,8440,8490,8350,194799
|
|
20240528,103200,61576785970,8450,8580,8610,8410,237612
|
|
20240528,103100,59563557190,8590,8610,8630,8530,105888
|
|
20240528,103000,58654186600,8610,8540,8620,8530,131502
|
|
20240528,102900,57524090640,8530,8620,8650,8500,216357
|
|
20240528,102800,55671513310,8590,8830,8840,8550,410750
|
|
20240528,102700,52123238350,8840,8900,8910,8770,172268
|
|
20240528,102600,50600748600,8900,8790,8950,8770,366186
|
|
20240528,102500,47343615190,8800,8830,8900,8750,213748
|
|
20240528,102400,45458629020,8830,8890,8920,8800,305284
|
|
20240528,102300,42756038100,8900,8820,8930,8770,449344
|
|
20240528,102200,38772328360,8820,8550,8850,8480,663652
|
|
20240528,102100,32977269360,8550,8590,8600,8490,268585
|
|
20240528,102000,30677705540,8580,8440,8630,8360,485979
|
|
20240528,101900,26545075470,8470,8310,8540,8080,568115
|
|
20240528,101800,21791302090,8320,7920,8460,7910,490166
|
|
20240528,101700,17730074890,7920,7890,7920,7880,6310
|
|
20240528,101600,17680250300,7900,7940,7940,7890,10165
|
|
20240528,101500,17599915790,7940,7950,7960,7930,4141
|
|
20240528,101400,17567033420,7940,7930,7950,7890,16533
|
|
20240528,101300,17436191590,7930,7970,7990,7920,11837
|
|
20240528,101200,17342082820,7970,8010,8010,7970,6659
|
|
20240528,101100,17288896650,8010,7970,8020,7960,17513
|
|
20240528,101000,17148896660,7970,8000,8030,7970,10377
|
|
20240528,100900,17065804730,8000,7970,8060,7960,40397
|
|
20240528,100800,16742119610,7970,7950,7980,7950,10458
|
|
20240528,100700,16658792220,7950,7940,7970,7930,8060
|
|
20240528,100600,16594715890,7940,7940,7980,7880,19092
|
|
20240528,100500,16443082910,7940,7860,7950,7860,12938
|
|
20240528,100400,16340769500,7860,7890,7890,7830,19667
|
|
20240528,100300,16186317190,7880,7880,7900,7870,6712
|
|
20240528,100200,16133433610,7890,7900,7910,7870,10628
|
|
20240528,100100,16049524980,7900,7850,7900,7840,5848
|
|
20240528,100000,16003532460,7850,7880,7890,7830,19859
|
|
20240528,095900,15847497290,7890,7890,7930,7860,13531
|
|
20240528,095800,15740804460,7870,7930,7950,7820,60134
|
|
20240528,095700,15266933390,7930,7980,7990,7910,25289
|
|
20240528,095600,15066330670,7980,7950,8000,7940,16066
|
|
20240528,095500,14938211150,7940,8000,8010,7930,27831
|
|
20240528,095400,14716708640,8000,8040,8060,8000,10055
|
|
20240528,095300,14636062160,8040,8010,8060,7910,69219
|
|
20240528,095200,14083457090,8000,8060,8080,8000,36183
|
|
20240528,095100,13792883070,8050,8090,8130,8050,21905
|
|
20240528,095000,13615701540,8090,8010,8150,8000,32925
|
|
20240528,094900,13350132440,8030,8110,8130,8010,44266
|
|
20240528,094800,12992685150,8110,8160,8170,8110,35013
|
|
20240528,094700,12707988750,8120,8080,8180,8080,55779
|
|
20240528,094600,12253782340,8090,8230,8240,8080,119031
|
|
20240528,094500,11285053570,8210,8340,8380,8170,177552
|
|
20240528,094400,9816756980,8350,8300,8350,8250,159627
|
|
20240528,094300,8490662630,8300,8300,8300,8300,0
|
|
20240528,094200,8490662630,8300,8180,8300,8140,131616
|
|
20240528,094100,7403634000,8180,8070,8230,8050,116381
|
|
20240528,094000,6454180970,8070,8080,8080,8020,21738
|
|
20240528,093900,6279091550,8050,8070,8120,8040,33965
|
|
20240528,093800,6004309250,8080,8050,8080,8010,25868
|
|
20240528,093700,5796238310,8070,8040,8130,8030,62759
|
|
20240528,093600,5288363680,8050,7980,8100,7980,78130
|
|
20240528,093500,4658287640,8020,8040,8040,7980,32690
|
|
20240528,093400,4396372350,8040,8030,8060,8000,41574
|
|
20240528,093300,4062329110,8030,8040,8060,7950,80980
|
|
20240528,093200,3413600170,8040,8020,8130,8000,118712
|
|
20240528,093100,2455969590,8010,7880,8100,7850,156791
|
|
20240528,093000,1200973100,7890,7770,7950,7750,75123
|
|
20240528,092900,611094720,7780,7670,7780,7670,35463
|
|
20240528,092800,336170960,7670,7670,7680,7650,1194
|
|
20240528,092700,327013180,7660,7680,7680,7650,470
|
|
20240528,092600,323417020,7680,7690,7690,7680,2185
|
|
20240528,092500,306628870,7700,7590,7700,7590,24281
|
|
20240528,092400,120498810,7570,7580,7580,7570,484
|
|
20240528,092300,116830890,7590,7600,7600,7580,915
|
|
20240528,092200,109882470,7590,7570,7610,7570,5004
|
|
20240528,092100,71887400,7570,7570,7570,7570,35
|
|
20240528,092000,71622450,7570,7570,7570,7570,83
|
|
20240528,091900,70994140,7580,7580,7580,7580,1
|
|
20240528,091800,70986560,7560,7570,7580,7560,1481
|
|
20240528,091700,59777290,7570,7580,7580,7550,499
|
|
20240528,091600,55999420,7580,7570,7580,7570,2728
|
|
20240528,091500,35322210,7580,7540,7580,7540,2603
|
|
20240528,091400,15620520,7550,7550,7550,7550,228
|
|
20240528,091300,13899120,7550,7530,7550,7530,664
|
|
20240528,091200,8890390,7530,7490,7530,7490,21
|
|
20240528,091100,8732840,7480,7480,7480,7480,0
|
|
20240528,091000,8732840,7480,7480,7480,7480,1
|
|
20240528,090900,8725360,7520,7520,7520,7520,1
|
|
20240528,090800,8717840,7480,7480,7480,7480,20
|
|
20240528,090700,8568240,7470,7470,7470,7470,131
|
|
20240528,090600,7589670,7470,7480,7490,7470,412
|
|
20240528,090500,4507910,7490,7490,7490,7490,53
|
|
20240528,090400,4110940,7490,7510,7530,7490,74
|
|
20240528,090300,3556560,7490,7500,7500,7490,41
|
|
20240528,090200,3249250,7500,7510,7510,7500,138
|
|
20240528,090100,2214190,7520,7520,7550,7510,66
|
|
20240528,090000,1717890,7520,7550,7550,7520,216
|