644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,194100,80035972670,2755,2755,2755,2755,175009
|
|
20240528,194000,80035972670,2755,2755,2755,2755,0
|
|
20240528,193900,80035972670,2755,2755,2755,2755,0
|
|
20240528,193800,80035972670,2755,2755,2755,2755,0
|
|
20240528,193700,80035972670,2755,2755,2755,2755,0
|
|
20240528,193600,80035972670,2755,2755,2755,2755,0
|
|
20240528,193500,80035972670,2755,2755,2755,2755,0
|
|
20240528,193400,80035972670,2755,2755,2755,2755,0
|
|
20240528,193300,80035972670,2755,2755,2755,2755,0
|
|
20240528,193200,80035972670,2755,2755,2755,2755,0
|
|
20240528,193100,80035972670,2755,2755,2755,2755,0
|
|
20240528,193000,80035972670,2755,2755,2755,2755,0
|
|
20240528,192900,80035972670,2755,2755,2755,2755,0
|
|
20240528,192800,80035972670,2755,2755,2755,2755,0
|
|
20240528,192700,80035972670,2755,2755,2755,2755,0
|
|
20240528,192600,80035972670,2755,2755,2755,2755,0
|
|
20240528,192500,80035972670,2755,2755,2755,2755,0
|
|
20240528,192400,80035972670,2755,2755,2755,2755,0
|
|
20240528,192300,80035972670,2755,2755,2755,2755,0
|
|
20240528,192200,80035972670,2755,2755,2755,2755,0
|
|
20240528,192100,80035972670,2755,2755,2755,2755,0
|
|
20240528,192000,80035972670,2755,2755,2755,2755,0
|
|
20240528,191900,80035972670,2755,2755,2755,2755,0
|
|
20240528,191800,80035972670,2755,2755,2755,2755,0
|
|
20240528,191700,80035972670,2755,2755,2755,2755,0
|
|
20240528,191600,80035972670,2755,2755,2755,2755,0
|
|
20240528,191500,80035972670,2755,2755,2755,2755,0
|
|
20240528,191400,80035972670,2755,2755,2755,2755,0
|
|
20240528,191300,80035972670,2755,2755,2755,2755,0
|
|
20240528,191200,80035972670,2755,2755,2755,2755,0
|
|
20240528,191100,80035972670,2755,2755,2755,2755,175009
|
|
20240528,191000,80035972670,2755,2755,2755,2755,0
|
|
20240528,190900,80035972670,2755,2755,2755,2755,0
|
|
20240528,190800,80035972670,2755,2755,2755,2755,0
|
|
20240528,190700,80035972670,2755,2755,2755,2755,0
|
|
20240528,190600,80035972670,2755,2755,2755,2755,0
|
|
20240528,190500,80035972670,2755,2755,2755,2755,0
|
|
20240528,190400,80035972670,2755,2755,2755,2755,0
|
|
20240528,190300,80035972670,2755,2755,2755,2755,0
|
|
20240528,190200,80035972670,2755,2755,2755,2755,0
|
|
20240528,190100,80035972670,2755,2755,2755,2755,0
|
|
20240528,190000,80035972670,2755,2755,2755,2755,0
|
|
20240528,185900,80035972670,2755,2755,2755,2755,0
|
|
20240528,185800,80035972670,2755,2755,2755,2755,0
|
|
20240528,185700,80035972670,2755,2755,2755,2755,0
|
|
20240528,185600,80035972670,2755,2755,2755,2755,0
|
|
20240528,185500,80035972670,2755,2755,2755,2755,0
|
|
20240528,185400,80035972670,2755,2755,2755,2755,0
|
|
20240528,185300,80035972670,2755,2755,2755,2755,0
|
|
20240528,185200,80035972670,2755,2755,2755,2755,0
|
|
20240528,185100,80035972670,2755,2755,2755,2755,0
|
|
20240528,185000,80035972670,2755,2755,2755,2755,0
|
|
20240528,184900,80035972670,2755,2755,2755,2755,0
|
|
20240528,184800,80035972670,2755,2755,2755,2755,0
|
|
20240528,184700,80035972670,2755,2755,2755,2755,0
|
|
20240528,184600,80035972670,2755,2755,2755,2755,0
|
|
20240528,184500,80035972670,2755,2755,2755,2755,0
|
|
20240528,184400,80035972670,2755,2755,2755,2755,0
|
|
20240528,184300,80035972670,2755,2755,2755,2755,0
|
|
20240528,184200,80035972670,2755,2755,2755,2755,0
|
|
20240528,184100,80035972670,2755,2755,2755,2755,175009
|
|
20240528,184000,80035972670,2755,2755,2755,2755,0
|
|
20240528,183900,80035972670,2755,2755,2755,2755,0
|
|
20240528,183800,80035972670,2755,2755,2755,2755,0
|
|
20240528,183700,80035972670,2755,2755,2755,2755,0
|
|
20240528,183600,80035972670,2755,2755,2755,2755,0
|
|
20240528,183500,80035972670,2755,2755,2755,2755,0
|
|
20240528,183400,80035972670,2755,2755,2755,2755,0
|
|
20240528,183300,80035972670,2755,2755,2755,2755,0
|
|
20240528,183200,80035972670,2755,2755,2755,2755,0
|
|
20240528,183100,80035972670,2755,2755,2755,2755,0
|
|
20240528,183000,80035972670,2755,2755,2755,2755,0
|
|
20240528,182900,80035972670,2755,2755,2755,2755,0
|
|
20240528,182800,80035972670,2755,2755,2755,2755,0
|
|
20240528,182700,80035972670,2755,2755,2755,2755,0
|
|
20240528,182600,80035972670,2755,2755,2755,2755,0
|
|
20240528,182500,80035972670,2755,2755,2755,2755,0
|
|
20240528,182400,80035972670,2755,2755,2755,2755,0
|
|
20240528,182300,80035972670,2755,2755,2755,2755,0
|
|
20240528,182200,80035972670,2755,2755,2755,2755,0
|
|
20240528,182100,80035972670,2755,2755,2755,2755,0
|
|
20240528,182000,80035972670,2755,2755,2755,2755,0
|
|
20240528,181900,80035972670,2755,2755,2755,2755,0
|
|
20240528,181800,80035972670,2755,2755,2755,2755,0
|
|
20240528,181700,80035972670,2755,2755,2755,2755,0
|
|
20240528,181600,80035972670,2755,2755,2755,2755,0
|
|
20240528,181500,80035972670,2755,2755,2755,2755,0
|
|
20240528,181400,80035972670,2755,2755,2755,2755,0
|
|
20240528,181300,80035972670,2755,2755,2755,2755,0
|
|
20240528,181200,80035972670,2755,2755,2755,2755,0
|
|
20240528,181100,80035972670,2755,2755,2755,2755,175009
|
|
20240528,181000,80035972670,2755,2755,2755,2755,0
|
|
20240528,180900,80035972670,2755,2755,2755,2755,0
|
|
20240528,180800,80035972670,2755,2755,2755,2755,0
|
|
20240528,180700,80035972670,2755,2755,2755,2755,0
|
|
20240528,180600,80035972670,2755,2755,2755,2755,0
|
|
20240528,180500,80035972670,2755,2755,2755,2755,0
|
|
20240528,180400,80035972670,2755,2755,2755,2755,0
|
|
20240528,180300,80035972670,2755,2755,2755,2755,0
|
|
20240528,180200,80035972670,2755,2755,2755,2755,0
|
|
20240528,180100,80035972670,2755,2755,2755,2755,0
|
|
20240528,180000,80035972670,2755,2755,2755,2755,0
|
|
20240528,175900,80035972670,2755,2755,2755,2755,0
|
|
20240528,175800,80035972670,2755,2755,2755,2755,0
|
|
20240528,175700,80035972670,2755,2755,2755,2755,0
|
|
20240528,175600,80035972670,2755,2755,2755,2755,0
|
|
20240528,175500,80035972670,2755,2755,2755,2755,0
|
|
20240528,175400,80035972670,2755,2755,2755,2755,0
|
|
20240528,175300,80035972670,2755,2755,2755,2755,0
|
|
20240528,175200,80035972670,2755,2755,2755,2755,0
|
|
20240528,175100,80035972670,2755,2755,2755,2755,0
|
|
20240528,175000,80035972670,2755,2755,2755,2755,0
|
|
20240528,174900,80035972670,2755,2755,2755,2755,0
|
|
20240528,174800,80035972670,2755,2755,2755,2755,0
|
|
20240528,174700,80035972670,2755,2755,2755,2755,0
|
|
20240528,174600,80035972670,2755,2755,2755,2755,0
|
|
20240528,174500,80035972670,2755,2755,2755,2755,0
|
|
20240528,174400,80035972670,2755,2755,2755,2755,0
|
|
20240528,174300,80035972670,2755,2755,2755,2755,0
|
|
20240528,174200,80035972670,2755,2755,2755,2755,0
|
|
20240528,174100,80035972670,2755,2755,2755,2755,175009
|
|
20240528,174000,80035972670,2755,2755,2755,2755,0
|
|
20240528,173900,80035972670,2755,2755,2755,2755,0
|
|
20240528,173800,80035972670,2755,2755,2755,2755,0
|
|
20240528,173700,80035972670,2755,2755,2755,2755,0
|
|
20240528,173600,80035972670,2755,2755,2755,2755,0
|
|
20240528,173500,80035972670,2755,2755,2755,2755,0
|
|
20240528,173400,80035972670,2755,2755,2755,2755,0
|
|
20240528,173300,80035972670,2755,2755,2755,2755,0
|
|
20240528,173200,80035972670,2755,2755,2755,2755,0
|
|
20240528,173100,80035972670,2755,2755,2755,2755,0
|
|
20240528,173000,80035972670,2755,2755,2755,2755,0
|
|
20240528,172900,80035972670,2755,2755,2755,2755,0
|
|
20240528,172800,80035972670,2755,2755,2755,2755,0
|
|
20240528,172700,80035972670,2755,2755,2755,2755,0
|
|
20240528,172600,80035972670,2755,2755,2755,2755,0
|
|
20240528,172500,80035972670,2755,2755,2755,2755,0
|
|
20240528,172400,80035972670,2755,2755,2755,2755,0
|
|
20240528,172300,80035972670,2755,2755,2755,2755,0
|
|
20240528,172200,80035972670,2755,2755,2755,2755,0
|
|
20240528,172100,80035972670,2755,2755,2755,2755,0
|
|
20240528,172000,80035972670,2755,2755,2755,2755,0
|
|
20240528,171900,80035972670,2755,2755,2755,2755,0
|
|
20240528,171800,80035972670,2755,2755,2755,2755,0
|
|
20240528,171700,80035972670,2755,2755,2755,2755,0
|
|
20240528,171600,80035972670,2755,2755,2755,2755,0
|
|
20240528,171500,80035972670,2755,2755,2755,2755,0
|
|
20240528,171400,80035972670,2755,2755,2755,2755,0
|
|
20240528,171300,80035972670,2755,2755,2755,2755,0
|
|
20240528,171200,80035972670,2755,2755,2755,2755,0
|
|
20240528,171100,80035972670,2755,2755,2755,2755,175009
|
|
20240528,171000,80035972670,2755,2755,2755,2755,0
|
|
20240528,170900,80035972670,2755,2755,2755,2755,0
|
|
20240528,170800,80035972670,2755,2755,2755,2755,0
|
|
20240528,170700,80035972670,2755,2755,2755,2755,0
|
|
20240528,170600,80035972670,2755,2755,2755,2755,0
|
|
20240528,170500,80035972670,2755,2755,2755,2755,0
|
|
20240528,170400,80035972670,2755,2755,2755,2755,0
|
|
20240528,170300,80035972670,2755,2755,2755,2755,0
|
|
20240528,170200,80035972670,2755,2755,2755,2755,0
|
|
20240528,170100,80035972670,2755,2755,2755,2755,0
|
|
20240528,170000,80035972670,2755,2755,2755,2755,0
|
|
20240528,165900,80035972670,2755,2755,2755,2755,0
|
|
20240528,165800,80035972670,2755,2755,2755,2755,0
|
|
20240528,165700,80035972670,2755,2755,2755,2755,0
|
|
20240528,165600,80035972670,2755,2755,2755,2755,0
|
|
20240528,165500,80035972670,2755,2755,2755,2755,0
|
|
20240528,165400,80035972670,2755,2755,2755,2755,0
|
|
20240528,165300,80035972670,2755,2755,2755,2755,0
|
|
20240528,165200,80035972670,2755,2755,2755,2755,0
|
|
20240528,165100,80035972670,2755,2755,2755,2755,0
|
|
20240528,165000,80035972670,2755,2755,2755,2755,0
|
|
20240528,164900,80035972670,2755,2755,2755,2755,0
|
|
20240528,164800,80035972670,2755,2755,2755,2755,0
|
|
20240528,164700,80035972670,2755,2755,2755,2755,0
|
|
20240528,164600,80035972670,2755,2755,2755,2755,0
|
|
20240528,164500,80035972670,2755,2755,2755,2755,0
|
|
20240528,164400,80035972670,2755,2755,2755,2755,0
|
|
20240528,164300,80035972670,2755,2755,2755,2755,0
|
|
20240528,164200,80035972670,2755,2755,2755,2755,0
|
|
20240528,164100,80035972670,2755,2755,2755,2755,175009
|
|
20240528,164000,80035972670,2755,2755,2755,2755,0
|
|
20240528,163900,80035972670,2755,2755,2755,2755,0
|
|
20240528,163800,80035972670,2755,2755,2755,2755,0
|
|
20240528,163700,80035972670,2755,2755,2755,2755,0
|
|
20240528,163600,80035972670,2755,2755,2755,2755,0
|
|
20240528,163500,80035972670,2755,2755,2755,2755,0
|
|
20240528,163400,80035972670,2755,2755,2755,2755,0
|
|
20240528,163300,80035972670,2755,2755,2755,2755,0
|
|
20240528,163200,80035972670,2755,2755,2755,2755,0
|
|
20240528,163100,80035972670,2755,2755,2755,2755,0
|
|
20240528,163000,80035972670,2755,2755,2755,2755,0
|
|
20240528,162900,80035972670,2755,2755,2755,2755,0
|
|
20240528,162800,80035972670,2755,2755,2755,2755,0
|
|
20240528,162700,80035972670,2755,2755,2755,2755,0
|
|
20240528,162600,80035972670,2755,2755,2755,2755,0
|
|
20240528,162500,80035972670,2755,2755,2755,2755,0
|
|
20240528,162400,80035972670,2755,2755,2755,2755,0
|
|
20240528,162300,80035972670,2755,2755,2755,2755,0
|
|
20240528,162200,80035972670,2755,2755,2755,2755,0
|
|
20240528,162100,80035972670,2755,2755,2755,2755,0
|
|
20240528,162000,80035972670,2755,2755,2755,2755,0
|
|
20240528,161900,80035972670,2755,2755,2755,2755,0
|
|
20240528,161800,80035972670,2755,2755,2755,2755,0
|
|
20240528,161700,80035972670,2755,2755,2755,2755,0
|
|
20240528,161600,80035972670,2755,2755,2755,2755,0
|
|
20240528,161500,80035972670,2755,2755,2755,2755,0
|
|
20240528,161400,80035972670,2755,2755,2755,2755,0
|
|
20240528,161300,80035972670,2755,2755,2755,2755,0
|
|
20240528,161200,80035972670,2755,2755,2755,2755,0
|
|
20240528,161100,80035972670,2755,2755,2755,2755,175009
|
|
20240528,161000,80035972670,2755,2755,2755,2755,0
|
|
20240528,160900,80035972670,2755,2755,2755,2755,0
|
|
20240528,160800,80035972670,2755,2755,2755,2755,0
|
|
20240528,160700,80035972670,2755,2755,2755,2755,0
|
|
20240528,160600,80035972670,2755,2755,2755,2755,0
|
|
20240528,160500,80035972670,2755,2755,2755,2755,0
|
|
20240528,160400,80035972670,2755,2755,2755,2755,0
|
|
20240528,160300,80035972670,2755,2755,2755,2755,0
|
|
20240528,160200,80035972670,2755,2755,2755,2755,0
|
|
20240528,160100,80035972670,2755,2755,2755,2755,0
|
|
20240528,160000,80035972670,2755,2755,2755,2755,0
|
|
20240528,155900,80035972670,2755,2755,2755,2755,0
|
|
20240528,155800,80035972670,2755,2755,2755,2755,0
|
|
20240528,155700,80035972670,2755,2755,2755,2755,0
|
|
20240528,155600,80035972670,2755,2755,2755,2755,0
|
|
20240528,155500,80035972670,2755,2755,2755,2755,0
|
|
20240528,155400,80035972670,2755,2755,2755,2755,0
|
|
20240528,155300,80035972670,2755,2755,2755,2755,0
|
|
20240528,155200,80035972670,2755,2755,2755,2755,0
|
|
20240528,155100,80035972670,2755,2755,2755,2755,0
|
|
20240528,155000,80035972670,2755,2755,2755,2755,0
|
|
20240528,154900,80035972670,2755,2755,2755,2755,0
|
|
20240528,154800,80035972670,2755,2755,2755,2755,0
|
|
20240528,154700,80035972670,2755,2755,2755,2755,0
|
|
20240528,154600,80035972670,2755,2755,2755,2755,0
|
|
20240528,154500,80035972670,2755,2755,2755,2755,0
|
|
20240528,154400,80035972670,2755,2755,2755,2755,0
|
|
20240528,154300,80035972670,2755,2755,2755,2755,0
|
|
20240528,154200,80035972670,2755,2755,2755,2755,0
|
|
20240528,154100,80035972670,2755,2755,2755,2755,175009
|
|
20240528,154000,80035972670,2755,2755,2755,2755,0
|
|
20240528,153900,80035972670,2755,2755,2755,2755,0
|
|
20240528,153800,80035972670,2755,2755,2755,2755,0
|
|
20240528,153700,80035972670,2755,2755,2755,2755,0
|
|
20240528,153600,80035972670,2755,2755,2755,2755,0
|
|
20240528,153500,80035972670,2755,2755,2755,2755,0
|
|
20240528,153400,80035972670,2755,2755,2755,2755,0
|
|
20240528,153300,80035972670,2755,2755,2755,2755,0
|
|
20240528,153200,80035972670,2755,2755,2755,2755,0
|
|
20240528,153100,80035972670,2755,2755,2755,2755,0
|
|
20240528,153000,80035972670,2755,2755,2755,2755,175009
|
|
20240528,152900,79553822875,2750,2750,2750,2750,0
|
|
20240528,152800,79553822875,2750,2750,2750,2750,0
|
|
20240528,152700,79553822875,2750,2750,2750,2750,0
|
|
20240528,152600,79553822875,2750,2750,2750,2750,0
|
|
20240528,152500,79553822875,2750,2750,2750,2750,0
|
|
20240528,152400,79553822875,2750,2750,2750,2750,0
|
|
20240528,152300,79553822875,2750,2750,2750,2750,0
|
|
20240528,152200,79553822875,2750,2750,2750,2750,0
|
|
20240528,152100,79553822875,2750,2750,2750,2750,0
|
|
20240528,152000,79553822875,2750,2750,2750,2750,0
|
|
20240528,151900,79553822875,2750,2765,2775,2745,115224
|
|
20240528,151800,79235403980,2760,2760,2770,2755,48739
|
|
20240528,151700,79100718465,2755,2740,2760,2740,34378
|
|
20240528,151600,79005977720,2745,2755,2755,2735,60421
|
|
20240528,151500,78840348815,2755,2755,2765,2745,29210
|
|
20240528,151400,78759921275,2755,2765,2765,2745,33463
|
|
20240528,151300,78667691915,2765,2755,2765,2750,13743
|
|
20240528,151200,78629785490,2755,2750,2755,2745,43752
|
|
20240528,151100,78509615025,2750,2765,2765,2745,37442
|
|
20240528,151000,78406422020,2765,2755,2765,2750,29419
|
|
20240528,150900,78325312885,2750,2755,2760,2750,21523
|
|
20240528,150800,78266052390,2750,2760,2765,2745,96141
|
|
20240528,150700,78001600970,2755,2780,2785,2750,75408
|
|
20240528,150600,77792998560,2775,2790,2790,2765,50426
|
|
20240528,150500,77653014265,2785,2805,2810,2780,73663
|
|
20240528,150400,77447169435,2805,2780,2810,2775,108538
|
|
20240528,150300,77143655535,2775,2775,2780,2760,66699
|
|
20240528,150200,76959003830,2780,2775,2785,2770,36841
|
|
20240528,150100,76856758115,2780,2780,2805,2775,64185
|
|
20240528,150000,76677514060,2785,2795,2815,2770,190429
|
|
20240528,145900,76145230520,2795,2795,2815,2790,153331
|
|
20240528,145800,75715835455,2795,2785,2810,2770,310181
|
|
20240528,145700,74849563005,2790,2730,2815,2725,287018
|
|
20240528,145600,74052656345,2730,2725,2730,2720,9348
|
|
20240528,145500,74027193095,2720,2725,2730,2720,3084
|
|
20240528,145400,74018788495,2725,2720,2730,2710,21007
|
|
20240528,145300,73961626720,2725,2725,2730,2725,23427
|
|
20240528,145200,73897739955,2725,2715,2730,2710,21834
|
|
20240528,145100,73838398505,2715,2705,2715,2700,6940
|
|
20240528,145000,73819608595,2705,2700,2710,2700,16273
|
|
20240528,144900,73775647885,2705,2710,2715,2700,5285
|
|
20240528,144800,73761354960,2715,2705,2715,2700,16317
|
|
20240528,144700,73717271315,2710,2715,2720,2705,10705
|
|
20240528,144600,73688261220,2715,2710,2720,2705,18685
|
|
20240528,144500,73637585730,2710,2720,2725,2710,7894
|
|
20240528,144400,73616159925,2725,2730,2730,2720,8147
|
|
20240528,144300,73593963145,2730,2710,2730,2705,34775
|
|
20240528,144200,73499480285,2705,2710,2720,2705,12363
|
|
20240528,144100,73466005830,2720,2720,2720,2710,5129
|
|
20240528,144000,73452088430,2720,2720,2720,2710,9384
|
|
20240528,143900,73426610225,2720,2720,2725,2715,6140
|
|
20240528,143800,73409929300,2720,2710,2725,2700,24947
|
|
20240528,143700,73342337940,2710,2710,2720,2710,8536
|
|
20240528,143600,73319182715,2710,2705,2710,2700,9991
|
|
20240528,143500,73292141900,2700,2715,2715,2695,29149
|
|
20240528,143400,73213353210,2710,2715,2730,2710,16089
|
|
20240528,143300,73169666535,2720,2730,2735,2715,38019
|
|
20240528,143200,73066126930,2730,2735,2740,2730,25044
|
|
20240528,143100,72997622080,2735,2735,2745,2730,23968
|
|
20240528,143000,72932056815,2735,2735,2740,2720,27937
|
|
20240528,142900,72855768670,2735,2720,2750,2720,52764
|
|
20240528,142800,72711649495,2720,2715,2725,2710,39521
|
|
20240528,142700,72604248020,2720,2705,2725,2705,27813
|
|
20240528,142600,72528817975,2710,2700,2710,2700,10809
|
|
20240528,142500,72499586450,2695,2705,2705,2690,21025
|
|
20240528,142400,72442919510,2705,2705,2710,2700,9652
|
|
20240528,142300,72416824420,2705,2700,2705,2695,13410
|
|
20240528,142200,72380617845,2705,2700,2710,2695,33746
|
|
20240528,142100,72289317020,2700,2680,2700,2680,15705
|
|
20240528,142000,72247104690,2680,2700,2700,2680,25315
|
|
20240528,141900,72179115300,2695,2685,2705,2685,24621
|
|
20240528,141800,72112739965,2685,2695,2695,2680,50902
|
|
20240528,141700,71975945240,2690,2710,2715,2690,45898
|
|
20240528,141600,71852192310,2710,2705,2715,2695,95384
|
|
20240528,141500,71594573490,2705,2720,2720,2705,53289
|
|
20240528,141400,71450306625,2720,2720,2720,2710,26045
|
|
20240528,141300,71379604945,2720,2720,2725,2715,15108
|
|
20240528,141200,71338513420,2720,2715,2720,2705,69718
|
|
20240528,141100,71149254260,2715,2720,2725,2715,42682
|
|
20240528,141000,71033146190,2725,2750,2750,2720,55360
|
|
20240528,140900,70882031600,2750,2745,2755,2740,16826
|
|
20240528,140800,70835809890,2750,2735,2750,2735,5697
|
|
20240528,140700,70820197005,2740,2750,2755,2735,21033
|
|
20240528,140600,70762461255,2745,2750,2750,2740,9340
|
|
20240528,140500,70736820360,2750,2735,2750,2735,21360
|
|
20240528,140400,70678197350,2740,2730,2740,2725,29393
|
|
20240528,140300,70598013135,2725,2740,2740,2725,52556
|
|
20240528,140200,70454561525,2735,2745,2755,2735,34639
|
|
20240528,140100,70359518175,2750,2770,2775,2745,45928
|
|
20240528,140000,70232869415,2775,2760,2785,2755,75441
|
|
20240528,135900,70023677350,2755,2760,2760,2750,44209
|
|
20240528,135800,69901832100,2755,2735,2760,2730,53384
|
|
20240528,135700,69755291110,2735,2725,2735,2720,37903
|
|
20240528,135600,69651933780,2720,2725,2730,2710,61336
|
|
20240528,135500,69485214150,2730,2755,2755,2725,87753
|
|
20240528,135400,69245182685,2750,2765,2770,2740,62721
|
|
20240528,135300,69072641960,2770,2765,2785,2755,45426
|
|
20240528,135200,68946880105,2765,2765,2770,2755,18418
|
|
20240528,135100,68896034080,2770,2760,2780,2760,26208
|
|
20240528,135000,68823495810,2755,2780,2780,2750,80506
|
|
20240528,134900,68600880400,2780,2785,2795,2775,45438
|
|
20240528,134800,68474569635,2785,2800,2805,2780,37274
|
|
20240528,134700,68370420635,2800,2790,2800,2775,72637
|
|
20240528,134600,68168457230,2790,2825,2830,2785,149735
|
|
20240528,134500,67747558425,2825,2775,2825,2775,193078
|
|
20240528,134400,67207210325,2775,2760,2780,2755,35177
|
|
20240528,134300,67109793060,2755,2780,2780,2755,55972
|
|
20240528,134200,66954707630,2780,2760,2780,2755,158542
|
|
20240528,134100,66515422350,2765,2735,2765,2730,98249
|
|
20240528,134000,66245146640,2740,2735,2740,2730,45029
|
|
20240528,133900,66122146400,2730,2735,2745,2730,44897
|
|
20240528,133800,65999238315,2740,2730,2740,2725,43163
|
|
20240528,133700,65881329025,2735,2725,2745,2725,90164
|
|
20240528,133600,65634752965,2730,2735,2740,2715,176244
|
|
20240528,133500,65154165200,2730,2755,2760,2730,243708
|
|
20240528,133400,64485946820,2755,2810,2815,2755,189734
|
|
20240528,133300,63957606440,2805,2790,2810,2785,96130
|
|
20240528,133200,63688708185,2790,2790,2800,2785,72324
|
|
20240528,133100,63486679445,2785,2780,2800,2775,83425
|
|
20240528,133000,63253908810,2780,2775,2795,2770,181487
|
|
20240528,132900,62748146705,2775,2800,2800,2770,285788
|
|
20240528,132800,61952695235,2795,2815,2820,2785,336566
|
|
20240528,132700,61010871015,2815,2855,2875,2805,336413
|
|
20240528,132600,60058731720,2855,2875,2890,2855,73042
|
|
20240528,132500,59849045880,2870,2875,2875,2840,162602
|
|
20240528,132400,59384146810,2870,2895,2895,2865,139790
|
|
20240528,132300,58982048475,2895,2895,2920,2890,247788
|
|
20240528,132200,58261869550,2900,2870,2910,2870,309179
|
|
20240528,132100,57365315250,2875,2845,2875,2830,222990
|
|
20240528,132000,56729542445,2840,2865,2895,2840,206196
|
|
20240528,131900,56139031225,2865,2890,2895,2855,259415
|
|
20240528,131800,55393666150,2890,2875,2910,2870,341694
|
|
20240528,131700,54403208580,2875,2890,2900,2870,320173
|
|
20240528,131600,53480214545,2895,2920,2930,2885,338591
|
|
20240528,131500,52494977250,2930,2915,2935,2885,778441
|
|
20240528,131400,50226169215,2910,2830,2920,2825,1164044
|
|
20240528,131300,46856406515,2830,2865,2870,2825,473392
|
|
20240528,131200,45508777620,2865,2790,2865,2785,905572
|
|
20240528,131100,42940397430,2795,2780,2815,2745,342855
|
|
20240528,131000,41986430005,2785,2725,2795,2720,452919
|
|
20240528,130900,40733287185,2720,2760,2760,2700,331346
|
|
20240528,130800,39829829630,2755,2755,2775,2740,270054
|
|
20240528,130700,39085515380,2750,2820,2830,2750,466407
|
|
20240528,130600,37784005030,2820,2780,2850,2770,1187946
|
|
20240528,130500,34435140885,2790,2710,2790,2650,972291
|
|
20240528,130400,31759343060,2715,2600,2755,2600,689405
|
|
20240528,130300,29897085695,2600,2610,2610,2590,6294
|
|
20240528,130200,29880695500,2605,2615,2615,2600,1492
|
|
20240528,130100,29876801880,2595,2590,2615,2590,24386
|
|
20240528,130000,29813247350,2590,2595,2595,2580,10630
|
|
20240528,125900,29785745965,2595,2605,2605,2595,9550
|
|
20240528,125800,29760933070,2605,2600,2605,2595,9327
|
|
20240528,125700,29736680250,2600,2590,2600,2590,4141
|
|
20240528,125600,29725937950,2595,2595,2595,2590,3500
|
|
20240528,125500,29716864955,2590,2595,2595,2590,1261
|
|
20240528,125400,29713596295,2595,2590,2595,2590,8361
|
|
20240528,125300,29691931170,2595,2595,2595,2590,3599
|
|
20240528,125200,29682606470,2595,2585,2595,2585,755
|
|
20240528,125100,29680653435,2585,2595,2600,2585,12900
|
|
20240528,125000,29647248655,2595,2595,2605,2595,12423
|
|
20240528,124900,29614976470,2595,2595,2600,2595,4691
|
|
20240528,124800,29602802920,2600,2600,2605,2595,15323
|
|
20240528,124700,29562998835,2600,2595,2600,2590,8400
|
|
20240528,124600,29541206710,2595,2585,2595,2580,6148
|
|
20240528,124500,29525295305,2585,2590,2590,2580,3410
|
|
20240528,124400,29516486900,2590,2595,2595,2585,7006
|
|
20240528,124300,29498330110,2590,2580,2595,2580,5657
|
|
20240528,124200,29483696565,2580,2580,2580,2575,5582
|
|
20240528,124100,29469297425,2580,2585,2585,2580,3893
|
|
20240528,124000,29459250910,2585,2575,2585,2575,6832
|
|
20240528,123900,29441619515,2575,2570,2580,2570,12788
|
|
20240528,123800,29408746985,2575,2575,2580,2575,12302
|
|
20240528,123700,29377069070,2580,2585,2585,2575,10128
|
|
20240528,123600,29350927485,2585,2585,2590,2585,937
|
|
20240528,123500,29348503085,2590,2590,2590,2580,3049
|
|
20240528,123400,29340625100,2585,2580,2590,2580,7739
|
|
20240528,123300,29320636440,2580,2585,2585,2580,4700
|
|
20240528,123200,29308505230,2580,2585,2585,2580,2115
|
|
20240528,123100,29303047595,2580,2585,2590,2580,7239
|
|
20240528,123000,29284333915,2585,2585,2590,2585,5792
|
|
20240528,122900,29269360665,2585,2575,2590,2575,15519
|
|
20240528,122800,29229323375,2570,2570,2575,2565,13972
|
|
20240528,122700,29193399950,2570,2575,2580,2570,31716
|
|
20240528,122600,29111836450,2575,2580,2585,2575,9448
|
|
20240528,122500,29087469755,2585,2580,2590,2580,5302
|
|
20240528,122400,29073780305,2580,2575,2585,2575,1711
|
|
20240528,122300,29069362835,2590,2590,2590,2575,26318
|
|
20240528,122200,29001482665,2590,2590,2595,2585,3857
|
|
20240528,122100,28991493525,2595,2590,2595,2580,5512
|
|
20240528,122000,28977234135,2590,2595,2595,2585,3038
|
|
20240528,121900,28969369605,2595,2585,2595,2580,17045
|
|
20240528,121800,28925257965,2585,2580,2590,2580,14571
|
|
20240528,121700,28887587355,2580,2590,2595,2580,47583
|
|
20240528,121600,28764551165,2590,2600,2600,2590,11598
|
|
20240528,121500,28734454795,2600,2600,2605,2600,6716
|
|
20240528,121400,28716974815,2600,2600,2605,2595,13328
|
|
20240528,121300,28682339240,2600,2600,2605,2595,19422
|
|
20240528,121200,28631842750,2600,2600,2605,2595,7920
|
|
20240528,121100,28611248910,2600,2600,2605,2595,10968
|
|
20240528,121000,28582750240,2605,2605,2605,2600,5739
|
|
20240528,120900,28567820890,2605,2600,2610,2600,8534
|
|
20240528,120800,28545607685,2605,2600,2610,2600,21988
|
|
20240528,120700,28488354700,2600,2595,2605,2595,24255
|
|
20240528,120600,28425365760,2595,2610,2610,2595,23594
|
|
20240528,120500,28363966705,2610,2605,2610,2600,8102
|
|
20240528,120400,28342883530,2600,2610,2615,2600,46975
|
|
20240528,120300,28220624045,2615,2620,2620,2605,18039
|
|
20240528,120200,28173513830,2615,2625,2625,2615,5849
|
|
20240528,120100,28158195370,2625,2620,2625,2615,3151
|
|
20240528,120000,28149939685,2620,2615,2620,2610,10747
|
|
20240528,115900,28121825490,2620,2615,2620,2615,3420
|
|
20240528,115800,28112878980,2615,2605,2620,2605,12143
|
|
20240528,115700,28081160050,2610,2620,2620,2600,49110
|
|
20240528,115600,27953062870,2615,2620,2620,2615,11208
|
|
20240528,115500,27923753540,2615,2610,2625,2610,22651
|
|
20240528,115400,27864509010,2610,2615,2620,2610,29705
|
|
20240528,115300,27786824665,2615,2615,2620,2615,11141
|
|
20240528,115200,27757683485,2615,2630,2630,2615,56486
|
|
20240528,115100,27609716555,2630,2630,2630,2625,6962
|
|
20240528,115000,27591429525,2630,2630,2630,2625,23095
|
|
20240528,114900,27530728860,2625,2630,2635,2625,51710
|
|
20240528,114800,27394849410,2630,2615,2635,2605,108290
|
|
20240528,114700,27111171530,2610,2660,2665,2610,194185
|
|
20240528,114600,26599286390,2665,2665,2680,2660,25423
|
|
20240528,114500,26531487275,2680,2685,2685,2660,64483
|
|
20240528,114400,26359465930,2675,2685,2690,2675,24809
|
|
20240528,114300,26292971000,2680,2680,2690,2670,21515
|
|
20240528,114200,26235324185,2675,2690,2690,2675,24458
|
|
20240528,114100,26169720580,2685,2690,2695,2685,7437
|
|
20240528,114000,26149723395,2685,2695,2700,2685,25247
|
|
20240528,113900,26081736400,2700,2690,2700,2690,17504
|
|
20240528,113800,26034536040,2690,2690,2700,2685,12353
|
|
20240528,113700,26001233875,2695,2680,2695,2675,49508
|
|
20240528,113600,25868511475,2680,2690,2690,2675,63901
|
|
20240528,113500,25697258120,2690,2710,2710,2680,58838
|
|
20240528,113400,25538951725,2705,2725,2725,2700,16472
|
|
20240528,113300,25494298810,2710,2720,2725,2710,17043
|
|
20240528,113200,25447985250,2715,2725,2725,2715,32550
|
|
20240528,113100,25359409845,2725,2720,2725,2715,18110
|
|
20240528,113000,25310123715,2715,2710,2725,2705,22487
|
|
20240528,112900,25249044490,2705,2700,2705,2695,8844
|
|
20240528,112800,25225133805,2695,2705,2705,2690,25865
|
|
20240528,112700,25155314335,2705,2705,2710,2695,32940
|
|
20240528,112600,25066290820,2705,2690,2705,2680,26579
|
|
20240528,112500,24994724975,2680,2695,2695,2680,38787
|
|
20240528,112400,24890587575,2685,2710,2715,2680,81077
|
|
20240528,112300,24672161030,2710,2730,2730,2705,32735
|
|
20240528,112200,24583203430,2725,2725,2735,2720,20389
|
|
20240528,112100,24527544670,2725,2720,2735,2720,31232
|
|
20240528,112000,24442374320,2725,2710,2725,2705,16155
|
|
20240528,111900,24398445015,2705,2705,2710,2695,30766
|
|
20240528,111800,24315267090,2710,2715,2725,2705,23000
|
|
20240528,111700,24252887780,2710,2735,2735,2695,79112
|
|
20240528,111600,24038429985,2735,2730,2745,2720,44580
|
|
20240528,111500,23916616510,2730,2745,2745,2725,33245
|
|
20240528,111400,23825781320,2735,2735,2750,2735,17059
|
|
20240528,111300,23779008945,2735,2745,2750,2735,24800
|
|
20240528,111200,23711019135,2745,2750,2760,2720,45535
|
|
20240528,111100,23586358600,2750,2765,2770,2750,45452
|
|
20240528,111000,23460874265,2765,2740,2770,2740,73771
|
|
20240528,110900,23257551680,2750,2745,2755,2725,73902
|
|
20240528,110800,23055282170,2745,2755,2760,2740,33110
|
|
20240528,110700,22964204165,2760,2765,2765,2740,59241
|
|
20240528,110600,22800891780,2760,2765,2775,2760,89453
|
|
20240528,110500,22553257210,2760,2755,2770,2745,79965
|
|
20240528,110400,22332717160,2745,2740,2755,2725,56654
|
|
20240528,110300,22177425090,2730,2755,2760,2725,93339
|
|
20240528,110200,21921373815,2750,2740,2760,2735,120244
|
|
20240528,110100,21590972145,2735,2720,2740,2720,79192
|
|
20240528,110000,21374625215,2725,2690,2725,2690,82168
|
|
20240528,105900,21151984725,2695,2685,2700,2685,26102
|
|
20240528,105800,21081636630,2690,2690,2695,2685,12060
|
|
20240528,105700,21049172490,2695,2680,2695,2680,36725
|
|
20240528,105600,20950503480,2685,2685,2695,2680,22505
|
|
20240528,105500,20890077645,2685,2695,2700,2675,49130
|
|
20240528,105400,20757908995,2695,2675,2695,2670,60189
|
|
20240528,105300,20596241515,2675,2695,2695,2675,62795
|
|
20240528,105200,20427736365,2690,2680,2700,2680,54550
|
|
20240528,105100,20280999655,2685,2685,2700,2665,93476
|
|
20240528,105000,20030661450,2690,2720,2725,2675,124770
|
|
20240528,104900,19694117760,2715,2720,2720,2695,68522
|
|
20240528,104800,19508594435,2720,2745,2745,2690,203981
|
|
20240528,104700,18955766145,2740,2740,2765,2735,56299
|
|
20240528,104600,18801124495,2760,2770,2780,2720,108032
|
|
20240528,104500,18504946175,2770,2785,2785,2765,42470
|
|
20240528,104400,18386903205,2780,2780,2790,2770,64222
|
|
20240528,104300,18208153260,2785,2780,2795,2775,72306
|
|
20240528,104200,18006533245,2780,2805,2805,2770,92171
|
|
20240528,104100,17749618170,2805,2790,2805,2740,211651
|
|
20240528,104000,17163780325,2795,2805,2805,2775,114979
|
|
20240528,103900,16842407110,2805,2800,2805,2765,220530
|
|
20240528,103800,16226597675,2800,2795,2800,2775,154219
|
|
20240528,103700,15795887425,2795,2795,2800,2785,287591
|
|
20240528,103600,14992277585,2795,2770,2800,2765,424789
|
|
20240528,103500,13808369715,2765,2690,2770,2680,222926
|
|
20240528,103400,13197791530,2685,2765,2770,2645,296644
|
|
20240528,103300,12392656265,2770,2770,2785,2760,197257
|
|
20240528,103200,11845398940,2775,2765,2780,2755,142042
|
|
20240528,103100,11452099995,2765,2755,2780,2750,195852
|
|
20240528,103000,10910988430,2755,2755,2770,2730,269954
|
|
20240528,102900,10167393005,2760,2710,2760,2710,250727
|
|
20240528,102800,9481389750,2715,2690,2725,2685,200799
|
|
20240528,102700,8937928350,2685,2695,2695,2675,106281
|
|
20240528,102600,8652137130,2695,2685,2700,2680,182227
|
|
20240528,102500,8161758000,2685,2680,2685,2670,154964
|
|
20240528,102400,7746436520,2675,2675,2675,2675,0
|
|
20240528,102300,7746436520,2675,2675,2675,2670,9447
|
|
20240528,102200,7721165915,2670,2670,2675,2665,98825
|
|
20240528,102100,7456977095,2670,2650,2670,2650,98287
|
|
20240528,102000,7195183230,2655,2645,2655,2635,40158
|
|
20240528,101900,7088728570,2645,2645,2650,2630,19754
|
|
20240528,101800,7036505780,2645,2630,2645,2620,18448
|
|
20240528,101700,6987988885,2630,2640,2640,2625,21547
|
|
20240528,101600,6931299740,2640,2645,2645,2630,15010
|
|
20240528,101500,6891721505,2640,2645,2650,2630,37844
|
|
20240528,101400,6791846135,2640,2630,2650,2630,15805
|
|
20240528,101300,6750082455,2640,2625,2640,2620,18623
|
|
20240528,101200,6701095620,2620,2605,2625,2600,45651
|
|
20240528,101100,6581793230,2610,2620,2630,2600,71325
|
|
20240528,101000,6395595470,2625,2625,2635,2620,16620
|
|
20240528,100900,6351937610,2635,2635,2640,2625,24111
|
|
20240528,100800,6288513445,2635,2645,2645,2625,26336
|
|
20240528,100700,6219177915,2645,2630,2645,2610,39189
|
|
20240528,100600,6116273600,2620,2655,2665,2615,45985
|
|
20240528,100500,5994742540,2665,2665,2670,2655,43359
|
|
20240528,100400,5879178075,2660,2655,2665,2655,24344
|
|
20240528,100300,5814450285,2660,2660,2665,2650,28694
|
|
20240528,100200,5738199760,2655,2670,2670,2655,44111
|
|
20240528,100100,5620716680,2665,2655,2670,2655,39501
|
|
20240528,100000,5515433250,2660,2665,2670,2655,57474
|
|
20240528,095900,5362250195,2670,2665,2670,2655,52421
|
|
20240528,095800,5222555175,2665,2655,2670,2650,58972
|
|
20240528,095700,5065675945,2665,2655,2670,2650,64522
|
|
20240528,095600,4893854675,2660,2655,2665,2650,52341
|
|
20240528,095500,4754719550,2650,2620,2655,2615,94763
|
|
20240528,095400,4504400005,2630,2635,2635,2615,33135
|
|
20240528,095300,4417436920,2630,2640,2640,2625,37742
|
|
20240528,095200,4317964110,2640,2645,2650,2600,120815
|
|
20240528,095100,4000641175,2640,2650,2660,2635,62391
|
|
20240528,095000,3835317530,2650,2665,2670,2635,130660
|
|
20240528,094900,3488500610,2660,2660,2670,2650,94337
|
|
20240528,094800,3237311995,2655,2655,2675,2640,138343
|
|
20240528,094700,2869590155,2655,2655,2675,2645,177256
|
|
20240528,094600,2398341275,2665,2605,2670,2600,307231
|
|
20240528,094500,1585798430,2605,2550,2645,2550,200562
|
|
20240528,094400,1063878145,2550,2550,2555,2545,21761
|
|
20240528,094300,1008429140,2555,2570,2570,2545,47014
|
|
20240528,094200,888284320,2570,2570,2585,2535,88832
|
|
20240528,094100,660288440,2550,2495,2580,2495,67772
|
|
20240528,094000,488253275,2495,2510,2510,2495,5270
|
|
20240528,093900,475083245,2510,2515,2525,2505,19844
|
|
20240528,093800,425104855,2510,2505,2510,2500,12010
|
|
20240528,093700,395010370,2500,2475,2500,2475,21315
|
|
20240528,093600,341866200,2480,2470,2480,2470,509
|
|
20240528,093500,340608915,2480,2485,2485,2480,1819
|
|
20240528,093400,336093750,2485,2485,2485,2470,4056
|
|
20240528,093300,326058090,2475,2485,2485,2475,3400
|
|
20240528,093200,317630990,2485,2475,2485,2475,7605
|
|
20240528,093100,298761480,2475,2470,2475,2470,1060
|
|
20240528,093000,296138030,2475,2470,2475,2470,40
|
|
20240528,092900,296039185,2475,2470,2475,2460,780
|
|
20240528,092800,294113110,2470,2460,2470,2460,61
|
|
20240528,092700,293963040,2465,2465,2475,2465,4675
|
|
20240528,092600,282439155,2465,2480,2480,2465,1652
|
|
20240528,092500,278356410,2475,2480,2480,2475,7270
|
|
20240528,092400,260337905,2480,2470,2480,2470,6951
|
|
20240528,092300,243140435,2475,2475,2475,2470,2166
|
|
20240528,092200,237782275,2470,2475,2480,2450,34657
|
|
20240528,092100,152582480,2470,2470,2475,2470,3351
|
|
20240528,092000,144295925,2470,2465,2470,2465,1972
|
|
20240528,091900,139434940,2465,2465,2465,2465,1320
|
|
20240528,091800,136181140,2465,2445,2465,2445,5999
|
|
20240528,091700,121469015,2460,2445,2460,2445,5318
|
|
20240528,091600,108464820,2445,2445,2445,2445,45
|
|
20240528,091500,108354795,2460,2455,2460,2445,1178
|
|
20240528,091400,105464185,2460,2450,2460,2450,1210
|
|
20240528,091300,102490665,2450,2450,2450,2450,1338
|
|
20240528,091200,99212565,2450,2450,2455,2450,1175
|
|
20240528,091100,96333805,2455,2450,2455,2450,4792
|
|
20240528,091000,84593400,2450,2455,2455,2450,243
|
|
20240528,090900,83998045,2450,2460,2460,2450,1111
|
|
20240528,090800,81270135,2460,2460,2460,2460,10
|
|
20240528,090700,81245535,2460,2455,2460,2455,260
|
|
20240528,090600,80607230,2455,2470,2470,2455,5176
|
|
20240528,090500,67866155,2470,2455,2470,2455,6712
|
|
20240528,090400,51354950,2460,2455,2460,2455,501
|
|
20240528,090300,50124990,2450,2440,2450,2435,4406
|
|
20240528,090200,39350225,2435,2450,2450,2435,1208
|
|
20240528,090100,36402625,2450,2450,2450,2450,3
|
|
20240528,090000,36395275,2450,2435,2460,2435,14939
|