633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,193000,29307616070,8530,8530,8530,8530,29114
|
|
20240528,192900,29307616070,8530,8530,8530,8530,0
|
|
20240528,192800,29307616070,8530,8530,8530,8530,0
|
|
20240528,192700,29307616070,8530,8530,8530,8530,0
|
|
20240528,192600,29307616070,8530,8530,8530,8530,0
|
|
20240528,192500,29307616070,8530,8530,8530,8530,0
|
|
20240528,192400,29307616070,8530,8530,8530,8530,0
|
|
20240528,192300,29307616070,8530,8530,8530,8530,0
|
|
20240528,192200,29307616070,8530,8530,8530,8530,0
|
|
20240528,192100,29307616070,8530,8530,8530,8530,0
|
|
20240528,192000,29307616070,8530,8530,8530,8530,0
|
|
20240528,191900,29307616070,8530,8530,8530,8530,0
|
|
20240528,191800,29307616070,8530,8530,8530,8530,0
|
|
20240528,191700,29307616070,8530,8530,8530,8530,0
|
|
20240528,191600,29307616070,8530,8530,8530,8530,0
|
|
20240528,191500,29307616070,8530,8530,8530,8530,0
|
|
20240528,191400,29307616070,8530,8530,8530,8530,0
|
|
20240528,191300,29307616070,8530,8530,8530,8530,0
|
|
20240528,191200,29307616070,8530,8530,8530,8530,0
|
|
20240528,191100,29307616070,8530,8530,8530,8530,0
|
|
20240528,191000,29307616070,8530,8530,8530,8530,0
|
|
20240528,190900,29307616070,8530,8530,8530,8530,0
|
|
20240528,190800,29307616070,8530,8530,8530,8530,0
|
|
20240528,190700,29307616070,8530,8530,8530,8530,0
|
|
20240528,190600,29307616070,8530,8530,8530,8530,0
|
|
20240528,190500,29307616070,8530,8530,8530,8530,0
|
|
20240528,190400,29307616070,8530,8530,8530,8530,0
|
|
20240528,190300,29307616070,8530,8530,8530,8530,0
|
|
20240528,190200,29307616070,8530,8530,8530,8530,0
|
|
20240528,190100,29307616070,8530,8530,8530,8530,0
|
|
20240528,190000,29307616070,8530,8530,8530,8530,29114
|
|
20240528,185900,29307616070,8530,8530,8530,8530,0
|
|
20240528,185800,29307616070,8530,8530,8530,8530,0
|
|
20240528,185700,29307616070,8530,8530,8530,8530,0
|
|
20240528,185600,29307616070,8530,8530,8530,8530,0
|
|
20240528,185500,29307616070,8530,8530,8530,8530,0
|
|
20240528,185400,29307616070,8530,8530,8530,8530,0
|
|
20240528,185300,29307616070,8530,8530,8530,8530,0
|
|
20240528,185200,29307616070,8530,8530,8530,8530,0
|
|
20240528,185100,29307616070,8530,8530,8530,8530,0
|
|
20240528,185000,29307616070,8530,8530,8530,8530,0
|
|
20240528,184900,29307616070,8530,8530,8530,8530,0
|
|
20240528,184800,29307616070,8530,8530,8530,8530,0
|
|
20240528,184700,29307616070,8530,8530,8530,8530,0
|
|
20240528,184600,29307616070,8530,8530,8530,8530,0
|
|
20240528,184500,29307616070,8530,8530,8530,8530,0
|
|
20240528,184400,29307616070,8530,8530,8530,8530,0
|
|
20240528,184300,29307616070,8530,8530,8530,8530,0
|
|
20240528,184200,29307616070,8530,8530,8530,8530,0
|
|
20240528,184100,29307616070,8530,8530,8530,8530,0
|
|
20240528,184000,29307616070,8530,8530,8530,8530,0
|
|
20240528,183900,29307616070,8530,8530,8530,8530,0
|
|
20240528,183800,29307616070,8530,8530,8530,8530,0
|
|
20240528,183700,29307616070,8530,8530,8530,8530,0
|
|
20240528,183600,29307616070,8530,8530,8530,8530,0
|
|
20240528,183500,29307616070,8530,8530,8530,8530,0
|
|
20240528,183400,29307616070,8530,8530,8530,8530,0
|
|
20240528,183300,29307616070,8530,8530,8530,8530,0
|
|
20240528,183200,29307616070,8530,8530,8530,8530,0
|
|
20240528,183100,29307616070,8530,8530,8530,8530,0
|
|
20240528,183000,29307616070,8530,8530,8530,8530,29114
|
|
20240528,182900,29307616070,8530,8530,8530,8530,0
|
|
20240528,182800,29307616070,8530,8530,8530,8530,0
|
|
20240528,182700,29307616070,8530,8530,8530,8530,0
|
|
20240528,182600,29307616070,8530,8530,8530,8530,0
|
|
20240528,182500,29307616070,8530,8530,8530,8530,0
|
|
20240528,182400,29307616070,8530,8530,8530,8530,0
|
|
20240528,182300,29307616070,8530,8530,8530,8530,0
|
|
20240528,182200,29307616070,8530,8530,8530,8530,0
|
|
20240528,182100,29307616070,8530,8530,8530,8530,0
|
|
20240528,182000,29307616070,8530,8530,8530,8530,0
|
|
20240528,181900,29307616070,8530,8530,8530,8530,0
|
|
20240528,181800,29307616070,8530,8530,8530,8530,0
|
|
20240528,181700,29307616070,8530,8530,8530,8530,0
|
|
20240528,181600,29307616070,8530,8530,8530,8530,0
|
|
20240528,181500,29307616070,8530,8530,8530,8530,0
|
|
20240528,181400,29307616070,8530,8530,8530,8530,0
|
|
20240528,181300,29307616070,8530,8530,8530,8530,0
|
|
20240528,181200,29307616070,8530,8530,8530,8530,0
|
|
20240528,181100,29307616070,8530,8530,8530,8530,0
|
|
20240528,181000,29307616070,8530,8530,8530,8530,0
|
|
20240528,180900,29307616070,8530,8530,8530,8530,0
|
|
20240528,180800,29307616070,8530,8530,8530,8530,0
|
|
20240528,180700,29307616070,8530,8530,8530,8530,0
|
|
20240528,180600,29307616070,8530,8530,8530,8530,0
|
|
20240528,180500,29307616070,8530,8530,8530,8530,0
|
|
20240528,180400,29307616070,8530,8530,8530,8530,0
|
|
20240528,180300,29307616070,8530,8530,8530,8530,0
|
|
20240528,180200,29307616070,8530,8530,8530,8530,0
|
|
20240528,180100,29307616070,8530,8530,8530,8530,0
|
|
20240528,180000,29307616070,8530,8530,8530,8530,29114
|
|
20240528,175900,29307616070,8530,8530,8530,8530,0
|
|
20240528,175800,29307616070,8530,8530,8530,8530,0
|
|
20240528,175700,29307616070,8530,8530,8530,8530,0
|
|
20240528,175600,29307616070,8530,8530,8530,8530,0
|
|
20240528,175500,29307616070,8530,8530,8530,8530,0
|
|
20240528,175400,29307616070,8530,8530,8530,8530,0
|
|
20240528,175300,29307616070,8530,8530,8530,8530,0
|
|
20240528,175200,29307616070,8530,8530,8530,8530,0
|
|
20240528,175100,29307616070,8530,8530,8530,8530,0
|
|
20240528,175000,29307616070,8530,8530,8530,8530,0
|
|
20240528,174900,29307616070,8530,8530,8530,8530,0
|
|
20240528,174800,29307616070,8530,8530,8530,8530,0
|
|
20240528,174700,29307616070,8530,8530,8530,8530,0
|
|
20240528,174600,29307616070,8530,8530,8530,8530,0
|
|
20240528,174500,29307616070,8530,8530,8530,8530,0
|
|
20240528,174400,29307616070,8530,8530,8530,8530,0
|
|
20240528,174300,29307616070,8530,8530,8530,8530,0
|
|
20240528,174200,29307616070,8530,8530,8530,8530,0
|
|
20240528,174100,29307616070,8530,8530,8530,8530,0
|
|
20240528,174000,29307616070,8530,8530,8530,8530,0
|
|
20240528,173900,29307616070,8530,8530,8530,8530,0
|
|
20240528,173800,29307616070,8530,8530,8530,8530,0
|
|
20240528,173700,29307616070,8530,8530,8530,8530,0
|
|
20240528,173600,29307616070,8530,8530,8530,8530,0
|
|
20240528,173500,29307616070,8530,8530,8530,8530,0
|
|
20240528,173400,29307616070,8530,8530,8530,8530,0
|
|
20240528,173300,29307616070,8530,8530,8530,8530,0
|
|
20240528,173200,29307616070,8530,8530,8530,8530,0
|
|
20240528,173100,29307616070,8530,8530,8530,8530,0
|
|
20240528,173000,29307616070,8530,8530,8530,8530,29114
|
|
20240528,172900,29307616070,8530,8530,8530,8530,0
|
|
20240528,172800,29307616070,8530,8530,8530,8530,0
|
|
20240528,172700,29307616070,8530,8530,8530,8530,0
|
|
20240528,172600,29307616070,8530,8530,8530,8530,0
|
|
20240528,172500,29307616070,8530,8530,8530,8530,0
|
|
20240528,172400,29307616070,8530,8530,8530,8530,0
|
|
20240528,172300,29307616070,8530,8530,8530,8530,0
|
|
20240528,172200,29307616070,8530,8530,8530,8530,0
|
|
20240528,172100,29307616070,8530,8530,8530,8530,0
|
|
20240528,172000,29307616070,8530,8530,8530,8530,0
|
|
20240528,171900,29307616070,8530,8530,8530,8530,0
|
|
20240528,171800,29307616070,8530,8530,8530,8530,0
|
|
20240528,171700,29307616070,8530,8530,8530,8530,0
|
|
20240528,171600,29307616070,8530,8530,8530,8530,0
|
|
20240528,171500,29307616070,8530,8530,8530,8530,0
|
|
20240528,171400,29307616070,8530,8530,8530,8530,0
|
|
20240528,171300,29307616070,8530,8530,8530,8530,0
|
|
20240528,171200,29307616070,8530,8530,8530,8530,0
|
|
20240528,171100,29307616070,8530,8530,8530,8530,0
|
|
20240528,171000,29307616070,8530,8530,8530,8530,0
|
|
20240528,170900,29307616070,8530,8530,8530,8530,0
|
|
20240528,170800,29307616070,8530,8530,8530,8530,0
|
|
20240528,170700,29307616070,8530,8530,8530,8530,0
|
|
20240528,170600,29307616070,8530,8530,8530,8530,0
|
|
20240528,170500,29307616070,8530,8530,8530,8530,0
|
|
20240528,170400,29307616070,8530,8530,8530,8530,0
|
|
20240528,170300,29307616070,8530,8530,8530,8530,0
|
|
20240528,170200,29307616070,8530,8530,8530,8530,0
|
|
20240528,170100,29307616070,8530,8530,8530,8530,0
|
|
20240528,170000,29307616070,8530,8530,8530,8530,29114
|
|
20240528,165900,29307616070,8530,8530,8530,8530,0
|
|
20240528,165800,29307616070,8530,8530,8530,8530,0
|
|
20240528,165700,29307616070,8530,8530,8530,8530,0
|
|
20240528,165600,29307616070,8530,8530,8530,8530,0
|
|
20240528,165500,29307616070,8530,8530,8530,8530,0
|
|
20240528,165400,29307616070,8530,8530,8530,8530,0
|
|
20240528,165300,29307616070,8530,8530,8530,8530,0
|
|
20240528,165200,29307616070,8530,8530,8530,8530,0
|
|
20240528,165100,29307616070,8530,8530,8530,8530,0
|
|
20240528,165000,29307616070,8530,8530,8530,8530,0
|
|
20240528,164900,29307616070,8530,8530,8530,8530,0
|
|
20240528,164800,29307616070,8530,8530,8530,8530,0
|
|
20240528,164700,29307616070,8530,8530,8530,8530,0
|
|
20240528,164600,29307616070,8530,8530,8530,8530,0
|
|
20240528,164500,29307616070,8530,8530,8530,8530,0
|
|
20240528,164400,29307616070,8530,8530,8530,8530,0
|
|
20240528,164300,29307616070,8530,8530,8530,8530,0
|
|
20240528,164200,29307616070,8530,8530,8530,8530,0
|
|
20240528,164100,29307616070,8530,8530,8530,8530,0
|
|
20240528,164000,29307616070,8530,8530,8530,8530,0
|
|
20240528,163900,29307616070,8530,8530,8530,8530,0
|
|
20240528,163800,29307616070,8530,8530,8530,8530,0
|
|
20240528,163700,29307616070,8530,8530,8530,8530,0
|
|
20240528,163600,29307616070,8530,8530,8530,8530,0
|
|
20240528,163500,29307616070,8530,8530,8530,8530,0
|
|
20240528,163400,29307616070,8530,8530,8530,8530,0
|
|
20240528,163300,29307616070,8530,8530,8530,8530,0
|
|
20240528,163200,29307616070,8530,8530,8530,8530,0
|
|
20240528,163100,29307616070,8530,8530,8530,8530,0
|
|
20240528,163000,29307616070,8530,8530,8530,8530,29114
|
|
20240528,162900,29307616070,8530,8530,8530,8530,0
|
|
20240528,162800,29307616070,8530,8530,8530,8530,0
|
|
20240528,162700,29307616070,8530,8530,8530,8530,0
|
|
20240528,162600,29307616070,8530,8530,8530,8530,0
|
|
20240528,162500,29307616070,8530,8530,8530,8530,0
|
|
20240528,162400,29307616070,8530,8530,8530,8530,0
|
|
20240528,162300,29307616070,8530,8530,8530,8530,0
|
|
20240528,162200,29307616070,8530,8530,8530,8530,0
|
|
20240528,162100,29307616070,8530,8530,8530,8530,0
|
|
20240528,162000,29307616070,8530,8530,8530,8530,0
|
|
20240528,161900,29307616070,8530,8530,8530,8530,0
|
|
20240528,161800,29307616070,8530,8530,8530,8530,0
|
|
20240528,161700,29307616070,8530,8530,8530,8530,0
|
|
20240528,161600,29307616070,8530,8530,8530,8530,0
|
|
20240528,161500,29307616070,8530,8530,8530,8530,0
|
|
20240528,161400,29307616070,8530,8530,8530,8530,0
|
|
20240528,161300,29307616070,8530,8530,8530,8530,0
|
|
20240528,161200,29307616070,8530,8530,8530,8530,0
|
|
20240528,161100,29307616070,8530,8530,8530,8530,0
|
|
20240528,161000,29307616070,8530,8530,8530,8530,0
|
|
20240528,160900,29307616070,8530,8530,8530,8530,0
|
|
20240528,160800,29307616070,8530,8530,8530,8530,0
|
|
20240528,160700,29307616070,8530,8530,8530,8530,0
|
|
20240528,160600,29307616070,8530,8530,8530,8530,0
|
|
20240528,160500,29307616070,8530,8530,8530,8530,0
|
|
20240528,160400,29307616070,8530,8530,8530,8530,0
|
|
20240528,160300,29307616070,8530,8530,8530,8530,0
|
|
20240528,160200,29307616070,8530,8530,8530,8530,0
|
|
20240528,160100,29307616070,8530,8530,8530,8530,0
|
|
20240528,160000,29307616070,8530,8530,8530,8530,29114
|
|
20240528,155900,29307616070,8530,8530,8530,8530,0
|
|
20240528,155800,29307616070,8530,8530,8530,8530,0
|
|
20240528,155700,29307616070,8530,8530,8530,8530,0
|
|
20240528,155600,29307616070,8530,8530,8530,8530,0
|
|
20240528,155500,29307616070,8530,8530,8530,8530,0
|
|
20240528,155400,29307616070,8530,8530,8530,8530,0
|
|
20240528,155300,29307616070,8530,8530,8530,8530,0
|
|
20240528,155200,29307616070,8530,8530,8530,8530,0
|
|
20240528,155100,29307616070,8530,8530,8530,8530,0
|
|
20240528,155000,29307616070,8530,8530,8530,8530,0
|
|
20240528,154900,29307616070,8530,8530,8530,8530,0
|
|
20240528,154800,29307616070,8530,8530,8530,8530,0
|
|
20240528,154700,29307616070,8530,8530,8530,8530,0
|
|
20240528,154600,29307616070,8530,8530,8530,8530,0
|
|
20240528,154500,29307616070,8530,8530,8530,8530,0
|
|
20240528,154400,29307616070,8530,8530,8530,8530,0
|
|
20240528,154300,29307616070,8530,8530,8530,8530,0
|
|
20240528,154200,29307616070,8530,8530,8530,8530,0
|
|
20240528,154100,29307616070,8530,8530,8530,8530,0
|
|
20240528,154000,29307616070,8530,8530,8530,8530,0
|
|
20240528,153900,29307616070,8530,8530,8530,8530,0
|
|
20240528,153800,29307616070,8530,8530,8530,8530,0
|
|
20240528,153700,29307616070,8530,8530,8530,8530,0
|
|
20240528,153600,29307616070,8530,8530,8530,8530,0
|
|
20240528,153500,29307616070,8530,8530,8530,8530,0
|
|
20240528,153400,29307616070,8530,8530,8530,8530,0
|
|
20240528,153300,29307616070,8530,8530,8530,8530,0
|
|
20240528,153200,29307616070,8530,8530,8530,8530,0
|
|
20240528,153100,29307616070,8530,8530,8530,8530,0
|
|
20240528,153000,29307616070,8530,8530,8530,8530,58228
|
|
20240528,152900,29059273650,8510,8510,8510,8510,0
|
|
20240528,152800,29059273650,8510,8510,8510,8510,0
|
|
20240528,152700,29059273650,8510,8510,8510,8510,0
|
|
20240528,152600,29059273650,8510,8510,8510,8510,0
|
|
20240528,152500,29059273650,8510,8510,8510,8510,0
|
|
20240528,152400,29059273650,8510,8510,8510,8510,0
|
|
20240528,152300,29059273650,8510,8510,8510,8510,0
|
|
20240528,152200,29059273650,8510,8510,8510,8510,0
|
|
20240528,152100,29059273650,8510,8510,8510,8510,0
|
|
20240528,152000,29059273650,8510,8510,8510,8510,0
|
|
20240528,151900,29059273650,8510,8490,8520,8490,3325
|
|
20240528,151800,29030949540,8520,8520,8530,8490,7918
|
|
20240528,151700,28963620230,8520,8530,8540,8520,8581
|
|
20240528,151600,28890413370,8530,8540,8540,8530,5271
|
|
20240528,151500,28845405720,8540,8520,8540,8510,7466
|
|
20240528,151400,28781748610,8520,8520,8520,8510,4366
|
|
20240528,151300,28744554550,8520,8540,8550,8520,2757
|
|
20240528,151200,28721048070,8560,8520,8560,8520,12362
|
|
20240528,151100,28615388850,8530,8510,8530,8500,10571
|
|
20240528,151000,28525300490,8480,8500,8510,8480,20196
|
|
20240528,150900,28353587630,8490,8480,8500,8480,2108
|
|
20240528,150800,28335690690,8480,8490,8500,8470,3628
|
|
20240528,150700,28304914590,8490,8500,8500,8490,2263
|
|
20240528,150600,28285698470,8500,8490,8500,8490,4130
|
|
20240528,150500,28250634170,8490,8480,8490,8480,3878
|
|
20240528,150400,28217738240,8480,8480,8490,8480,3209
|
|
20240528,150300,28190506990,8480,8490,8490,8480,5933
|
|
20240528,150200,28140160740,8480,8470,8490,8460,5494
|
|
20240528,150100,28093596260,8460,8460,8470,8450,5639
|
|
20240528,150000,28045885030,8460,8460,8470,8460,1689
|
|
20240528,145900,28031594680,8470,8460,8470,8460,1150
|
|
20240528,145800,28021857650,8460,8470,8470,8460,1083
|
|
20240528,145700,28012695050,8470,8470,8470,8460,1795
|
|
20240528,145600,27997502640,8470,8470,8480,8470,1352
|
|
20240528,145500,27986050800,8480,8470,8490,8470,1893
|
|
20240528,145400,27970013890,8480,8480,8490,8470,3380
|
|
20240528,145300,27941351560,8480,8480,8490,8480,2239
|
|
20240528,145200,27922363500,8490,8480,8490,8480,2166
|
|
20240528,145100,27903976390,8480,8480,8480,8470,2976
|
|
20240528,145000,27878740010,8480,8480,8490,8480,2972
|
|
20240528,144900,27853521700,8480,8480,8480,8470,785
|
|
20240528,144800,27846866050,8480,8480,8480,8460,1213
|
|
20240528,144700,27836590080,8480,8490,8490,8480,1487
|
|
20240528,144600,27823975580,8490,8500,8500,8490,407
|
|
20240528,144500,27820520080,8490,8480,8500,8480,1370
|
|
20240528,144400,27808891510,8480,8480,8500,8480,2409
|
|
20240528,144300,27788444510,8490,8480,8500,8480,596
|
|
20240528,144200,27783388190,8500,8500,8500,8480,6296
|
|
20240528,144100,27729918590,8500,8500,8500,8500,191
|
|
20240528,144000,27728295090,8500,8490,8500,8480,1369
|
|
20240528,143900,27716665670,8490,8490,8490,8490,3467
|
|
20240528,143800,27687230840,8490,8460,8490,8450,2218
|
|
20240528,143700,27668416410,8450,8460,8460,8450,519
|
|
20240528,143600,27664030810,8450,8460,8470,8450,2013
|
|
20240528,143500,27646997510,8450,8420,8450,8420,2433
|
|
20240528,143400,27626453910,8420,8420,8420,8410,3206
|
|
20240528,143300,27599489650,8420,8420,8420,8410,1573
|
|
20240528,143200,27586247650,8420,8440,8440,8420,2378
|
|
20240528,143100,27566206890,8420,8420,8430,8420,3034
|
|
20240528,143000,27540638670,8420,8440,8440,8420,1246
|
|
20240528,142900,27530137810,8440,8440,8450,8430,3492
|
|
20240528,142800,27500694850,8440,8460,8460,8440,7678
|
|
20240528,142700,27435827930,8460,8460,8470,8460,445
|
|
20240528,142600,27432061580,8460,8450,8460,8450,270
|
|
20240528,142500,27429777700,8450,8480,8480,8450,2538
|
|
20240528,142400,27408305010,8480,8470,8480,8470,1046
|
|
20240528,142300,27399444130,8480,8480,8480,8470,1408
|
|
20240528,142200,27387506160,8480,8480,8480,8480,818
|
|
20240528,142100,27380569520,8490,8490,8490,8480,442
|
|
20240528,142000,27376817990,8500,8500,8500,8500,65
|
|
20240528,141900,27376265490,8500,8440,8500,8430,2978
|
|
20240528,141800,27351049490,8440,8450,8450,8430,1585
|
|
20240528,141700,27337675380,8440,8450,8460,8440,4217
|
|
20240528,141600,27302079000,8440,8450,8460,8440,1379
|
|
20240528,141500,27290426560,8440,8480,8480,8440,13950
|
|
20240528,141400,27172296960,8480,8490,8490,8480,2945
|
|
20240528,141300,27147315070,8500,8500,8500,8480,4030
|
|
20240528,141200,27113105400,8490,8510,8510,8490,4214
|
|
20240528,141100,27077286770,8500,8510,8510,8500,1174
|
|
20240528,141000,27067307280,8510,8510,8510,8500,1552
|
|
20240528,140900,27054114480,8510,8510,8510,8510,192
|
|
20240528,140800,27052480560,8520,8510,8520,8510,805
|
|
20240528,140700,27045629930,8510,8520,8520,8510,1751
|
|
20240528,140600,27030723460,8520,8520,8530,8520,972
|
|
20240528,140500,27022437020,8530,8520,8530,8520,601
|
|
20240528,140400,27017310550,8530,8530,8530,8530,270
|
|
20240528,140300,27015007450,8530,8530,8530,8530,732
|
|
20240528,140200,27008763490,8510,8510,8530,8500,2025
|
|
20240528,140100,26991524390,8520,8510,8520,8510,1083
|
|
20240528,140000,26982308010,8520,8510,8520,8500,780
|
|
20240528,135900,26975666300,8500,8500,8510,8500,3710
|
|
20240528,135800,26944126300,8500,8510,8520,8500,2376
|
|
20240528,135700,26923924650,8510,8510,8510,8510,1601
|
|
20240528,135600,26910300140,8510,8530,8530,8500,2154
|
|
20240528,135500,26891951450,8530,8490,8530,8490,1604
|
|
20240528,135400,26878293460,8490,8520,8530,8490,3264
|
|
20240528,135300,26850526570,8520,8560,8570,8510,3371
|
|
20240528,135200,26821808450,8560,8560,8570,8550,1176
|
|
20240528,135100,26811743010,8560,8560,8570,8550,1531
|
|
20240528,135000,26798637650,8570,8570,8580,8560,6313
|
|
20240528,134900,26744502520,8570,8570,8580,8560,5036
|
|
20240528,134800,26701346100,8570,8550,8580,8550,5388
|
|
20240528,134700,26655162120,8550,8560,8570,8540,5247
|
|
20240528,134600,26610249480,8560,8540,8560,8530,1964
|
|
20240528,134500,26593464800,8530,8510,8550,8510,4326
|
|
20240528,134400,26556557310,8500,8520,8520,8500,913
|
|
20240528,134300,26548791740,8500,8520,8520,8490,1381
|
|
20240528,134200,26537043910,8520,8490,8520,8490,138
|
|
20240528,134100,26535870550,8490,8520,8530,8490,5025
|
|
20240528,134000,26493133260,8530,8540,8540,8520,4027
|
|
20240528,133900,26458784560,8540,8530,8540,8530,1041
|
|
20240528,133800,26449904670,8530,8530,8540,8520,4113
|
|
20240528,133700,26414830510,8530,8530,8540,8530,1075
|
|
20240528,133600,26405652520,8520,8540,8550,8510,853
|
|
20240528,133500,26398381980,8550,8540,8560,8500,7285
|
|
20240528,133400,26336272940,8540,8580,8580,8530,10351
|
|
20240528,133300,26247675230,8580,8580,8590,8570,3670
|
|
20240528,133200,26216196790,8580,8570,8580,8560,9392
|
|
20240528,133100,26135698120,8560,8570,8580,8550,10212
|
|
20240528,133000,26048239220,8570,8510,8580,8500,30207
|
|
20240528,132900,25790360310,8510,8480,8510,8470,13656
|
|
20240528,132800,25674403800,8480,8480,8480,8480,4568
|
|
20240528,132700,25635667160,8480,8480,8490,8480,762
|
|
20240528,132600,25629204580,8480,8480,8490,8480,652
|
|
20240528,132500,25623674910,8490,8470,8490,8470,3735
|
|
20240528,132400,25591995380,8470,8480,8500,8470,442
|
|
20240528,132300,25588247260,8500,8490,8500,8480,6964
|
|
20240528,132200,25529084420,8490,8480,8490,8470,933
|
|
20240528,132100,25521166570,8480,8470,8480,8470,1045
|
|
20240528,132000,25512307600,8470,8460,8470,8460,1885
|
|
20240528,131900,25496342940,8460,8460,8470,8460,291
|
|
20240528,131800,25493880180,8470,8470,8470,8460,1154
|
|
20240528,131700,25484112280,8470,8470,8470,8460,985
|
|
20240528,131600,25475776750,8470,8460,8470,8450,413
|
|
20240528,131500,25472283020,8460,8450,8460,8450,2779
|
|
20240528,131400,25448776550,8460,8460,8460,8450,66
|
|
20240528,131300,25448218380,8450,8460,8460,8450,331
|
|
20240528,131200,25445418530,8450,8440,8470,8440,11402
|
|
20240528,131100,25349023750,8430,8440,8440,8430,1498
|
|
20240528,131000,25336382530,8420,8440,8450,8420,5220
|
|
20240528,130900,25292366550,8440,8450,8460,8440,1483
|
|
20240528,130800,25279834190,8450,8450,8460,8450,209
|
|
20240528,130700,25278067530,8450,8470,8480,8450,1013
|
|
20240528,130600,25269487810,8470,8460,8480,8460,3001
|
|
20240528,130500,25244059280,8460,8450,8460,8430,2473
|
|
20240528,130400,25223183130,8460,8470,8480,8450,1975
|
|
20240528,130300,25206476330,8480,8490,8490,8470,3106
|
|
20240528,130200,25180135350,8490,8480,8490,8480,957
|
|
20240528,130100,25172016350,8480,8490,8500,8470,4118
|
|
20240528,130000,25137072600,8470,8450,8490,8450,7397
|
|
20240528,125900,25074435030,8460,8460,8470,8460,2140
|
|
20240528,125800,25056320880,8460,8460,8470,8460,766
|
|
20240528,125700,25049835950,8460,8460,8460,8450,1483
|
|
20240528,125600,25037289780,8460,8450,8470,8450,3179
|
|
20240528,125500,25010398760,8470,8450,8470,8440,1792
|
|
20240528,125400,24995255940,8450,8440,8450,8440,877
|
|
20240528,125300,24987850450,8440,8440,8440,8430,1579
|
|
20240528,125200,24974534170,8430,8420,8430,8420,1224
|
|
20240528,125100,24964216080,8420,8430,8430,8410,341
|
|
20240528,125000,24961342610,8430,8380,8430,8380,758
|
|
20240528,124900,24954952840,8380,8370,8430,8370,3590
|
|
20240528,124800,24924831830,8360,8380,8380,8360,4232
|
|
20240528,124700,24889416050,8380,8390,8390,8380,1491
|
|
20240528,124600,24876918660,8390,8400,8400,8390,1915
|
|
20240528,124500,24860850690,8400,8400,8410,8400,2445
|
|
20240528,124400,24840309660,8410,8420,8440,8410,2386
|
|
20240528,124300,24820231820,8440,8420,8440,8410,760
|
|
20240528,124200,24813833410,8410,8430,8440,8410,2260
|
|
20240528,124100,24794790250,8430,8480,8490,8430,8645
|
|
20240528,124000,24721609670,8490,8480,8500,8470,8931
|
|
20240528,123900,24645810190,8470,8450,8480,8450,7663
|
|
20240528,123800,24580893370,8460,8460,8470,8460,3843
|
|
20240528,123700,24548367540,8460,8440,8460,8420,5611
|
|
20240528,123600,24500943110,8440,8420,8440,8420,1055
|
|
20240528,123500,24492045390,8410,8410,8430,8400,1955
|
|
20240528,123400,24475593950,8410,8410,8410,8400,1363
|
|
20240528,123300,24464134700,8410,8400,8410,8390,1857
|
|
20240528,123200,24448533550,8400,8380,8400,8380,2264
|
|
20240528,123100,24429519960,8380,8370,8380,8370,3722
|
|
20240528,123000,24398335120,8370,8380,8380,8370,7494
|
|
20240528,122900,24335536000,8380,8380,8380,8380,145
|
|
20240528,122800,24334320900,8380,8390,8400,8380,3966
|
|
20240528,122700,24301061740,8390,8400,8400,8390,1534
|
|
20240528,122600,24288177200,8400,8400,8400,8390,1460
|
|
20240528,122500,24275924410,8400,8400,8400,8380,103
|
|
20240528,122400,24275061020,8390,8380,8390,8380,2479
|
|
20240528,122300,24254265760,8390,8380,8390,8380,600
|
|
20240528,122200,24249235730,8370,8370,8390,8370,273
|
|
20240528,122100,24246950660,8370,8390,8390,8370,288
|
|
20240528,122000,24244535370,8370,8400,8400,8370,1464
|
|
20240528,121900,24232259080,8390,8370,8390,8370,1764
|
|
20240528,121800,24217474710,8360,8370,8370,8360,840
|
|
20240528,121700,24210446490,8370,8360,8370,8360,284
|
|
20240528,121600,24208072190,8350,8350,8360,8350,1591
|
|
20240528,121500,24194786840,8350,8340,8350,8340,467
|
|
20240528,121400,24190889990,8340,8350,8360,8340,2848
|
|
20240528,121300,24167119620,8350,8350,8350,8350,288
|
|
20240528,121200,24164714820,8350,8340,8350,8340,345
|
|
20240528,121100,24161834870,8340,8370,8370,8340,1141
|
|
20240528,121000,24152307090,8370,8350,8370,8350,1099
|
|
20240528,120900,24143124810,8350,8330,8350,8320,3692
|
|
20240528,120800,24112346470,8330,8350,8360,8320,21900
|
|
20240528,120700,23929925930,8360,8370,8370,8340,5572
|
|
20240528,120600,23883449110,8340,8380,8390,8340,31259
|
|
20240528,120500,23622182570,8370,8370,8380,8370,954
|
|
20240528,120400,23614191520,8370,8380,8380,8370,4312
|
|
20240528,120300,23578097610,8380,8380,8390,8380,5266
|
|
20240528,120200,23533962680,8380,8390,8390,8380,295
|
|
20240528,120100,23531489440,8390,8400,8400,8390,3286
|
|
20240528,120000,23503917250,8390,8390,8400,8390,832
|
|
20240528,115900,23496933680,8390,8410,8410,8390,3594
|
|
20240528,115800,23466749200,8410,8390,8410,8390,2788
|
|
20240528,115700,23443317580,8400,8390,8400,8390,1184
|
|
20240528,115600,23433380590,8400,8400,8400,8390,2022
|
|
20240528,115500,23416397900,8400,8410,8410,8400,2021
|
|
20240528,115400,23399414590,8410,8410,8410,8410,270
|
|
20240528,115300,23397143890,8410,8420,8420,8410,249
|
|
20240528,115200,23395047320,8420,8410,8420,8410,96
|
|
20240528,115100,23394239950,8420,8410,8420,8410,313
|
|
20240528,115000,23391607600,8420,8410,8420,8390,2706
|
|
20240528,114900,23368871410,8410,8400,8410,8390,1100
|
|
20240528,114800,23359635790,8400,8390,8410,8380,3968
|
|
20240528,114700,23326318620,8390,8400,8400,8390,7654
|
|
20240528,114600,23262085790,8400,8420,8420,8400,16677
|
|
20240528,114500,23121896350,8420,8430,8430,8420,211
|
|
20240528,114400,23120118630,8430,8430,8430,8420,3624
|
|
20240528,114300,23089596170,8430,8430,8440,8420,730
|
|
20240528,114200,23083442450,8430,8420,8430,8420,4486
|
|
20240528,114100,23045662360,8420,8440,8440,8420,4215
|
|
20240528,114000,23010128720,8440,8430,8440,8430,1463
|
|
20240528,113900,22997789980,8430,8450,8450,8430,3001
|
|
20240528,113800,22972460910,8450,8460,8460,8450,2848
|
|
20240528,113700,22948394600,8460,8460,8460,8450,1681
|
|
20240528,113600,22934187310,8460,8460,8470,8450,2536
|
|
20240528,113500,22912739330,8460,8460,8470,8460,1427
|
|
20240528,113400,22900666870,8450,8460,8470,8450,446
|
|
20240528,113300,22896893900,8460,8450,8460,8450,1133
|
|
20240528,113200,22887316370,8450,8460,8460,8450,5293
|
|
20240528,113100,22842565650,8460,8460,8460,8460,856
|
|
20240528,113000,22835323890,8470,8470,8480,8460,1587
|
|
20240528,112900,22821884610,8460,8460,8490,8460,2698
|
|
20240528,112800,22799041160,8460,8460,8490,8430,11054
|
|
20240528,112700,22705687010,8460,8490,8490,8460,2745
|
|
20240528,112600,22682422170,8490,8500,8500,8490,913
|
|
20240528,112500,22674669690,8500,8490,8510,8490,881
|
|
20240528,112400,22667181190,8490,8510,8510,8490,395
|
|
20240528,112300,22663822060,8500,8510,8510,8500,6386
|
|
20240528,112200,22609538130,8510,8510,8510,8500,3319
|
|
20240528,112100,22581309720,8510,8500,8510,8500,1228
|
|
20240528,112000,22570870690,8500,8520,8530,8500,1447
|
|
20240528,111900,22558546760,8530,8530,8530,8520,1005
|
|
20240528,111800,22549975700,8530,8510,8530,8510,3546
|
|
20240528,111700,22519770450,8500,8500,8510,8470,1001
|
|
20240528,111600,22511266990,8490,8500,8510,8490,1277
|
|
20240528,111500,22500412930,8500,8480,8500,8470,6032
|
|
20240528,111400,22449213050,8480,8460,8480,8450,4639
|
|
20240528,111300,22409954710,8480,8470,8480,8460,1379
|
|
20240528,111200,22398277220,8460,8450,8470,8440,4835
|
|
20240528,111100,22357416020,8450,8460,8470,8430,5315
|
|
20240528,111000,22312545420,8480,8470,8480,8450,735
|
|
20240528,110900,22306320090,8450,8450,8490,8450,4197
|
|
20240528,110800,22270824830,8450,8450,8460,8450,680
|
|
20240528,110700,22265078710,8470,8460,8480,8440,6012
|
|
20240528,110600,22214230120,8460,8440,8460,8440,4896
|
|
20240528,110500,22172860760,8450,8470,8480,8440,7489
|
|
20240528,110400,22109546440,8470,8470,8480,8460,2302
|
|
20240528,110300,22090055470,8460,8500,8500,8460,13642
|
|
20240528,110200,21974276670,8510,8520,8520,8510,2223
|
|
20240528,110100,21955356820,8520,8520,8520,8500,1327
|
|
20240528,110000,21944051720,8520,8530,8530,8520,5383
|
|
20240528,105900,21898176490,8530,8510,8530,8510,2973
|
|
20240528,105800,21872838640,8510,8520,8530,8500,3851
|
|
20240528,105700,21840057760,8520,8540,8560,8520,5695
|
|
20240528,105600,21791409070,8540,8510,8540,8510,1922
|
|
20240528,105500,21775021930,8500,8490,8520,8480,7049
|
|
20240528,105400,21715092540,8490,8520,8520,8490,6386
|
|
20240528,105300,21660773970,8520,8520,8530,8510,1465
|
|
20240528,105200,21648288810,8530,8480,8550,8480,7346
|
|
20240528,105100,21585785860,8490,8520,8530,8460,15118
|
|
20240528,105000,21457483020,8520,8540,8550,8520,4439
|
|
20240528,104900,21419594710,8540,8580,8590,8540,9209
|
|
20240528,104800,21340796280,8590,8610,8630,8570,20606
|
|
20240528,104700,21163560100,8620,8580,8620,8560,50055
|
|
20240528,104600,20733217700,8580,8570,8580,8560,19429
|
|
20240528,104500,20566659980,8570,8520,8570,8520,37252
|
|
20240528,104400,20248199270,8520,8500,8530,8490,32223
|
|
20240528,104300,19974165160,8500,8500,8500,8490,10622
|
|
20240528,104200,19883878760,8500,8470,8500,8470,17281
|
|
20240528,104100,19737218040,8470,8460,8470,8460,2623
|
|
20240528,104000,19715025880,8470,8460,8480,8460,5172
|
|
20240528,103900,19671226000,8460,8460,8470,8450,4515
|
|
20240528,103800,19633039910,8460,8460,8470,8450,5678
|
|
20240528,103700,19585005790,8450,8470,8480,8450,3888
|
|
20240528,103600,19552099190,8470,8480,8480,8460,520
|
|
20240528,103500,19547695060,8480,8490,8490,8460,4519
|
|
20240528,103400,19509397260,8490,8500,8500,8480,10652
|
|
20240528,103300,19418973390,8490,8500,8500,8490,5654
|
|
20240528,103200,19370948610,8490,8490,8500,8480,7512
|
|
20240528,103100,19307174730,8490,8480,8490,8470,9186
|
|
20240528,103000,19229237930,8480,8430,8480,8430,10710
|
|
20240528,102900,19138685930,8430,8420,8440,8420,2108
|
|
20240528,102800,19120923820,8420,8420,8420,8410,1046
|
|
20240528,102700,19112123610,8420,8410,8420,8410,2504
|
|
20240528,102600,19091061920,8420,8450,8450,8420,334
|
|
20240528,102500,19088249330,8450,8400,8460,8400,8623
|
|
20240528,102400,19015695930,8410,8410,8420,8390,11618
|
|
20240528,102300,18918102210,8400,8430,8430,8400,1822
|
|
20240528,102200,18902780060,8430,8430,8450,8410,10217
|
|
20240528,102100,18816694270,8430,8460,8470,8420,3366
|
|
20240528,102000,18788237450,8450,8390,8450,8390,8869
|
|
20240528,101900,18713598120,8390,8400,8400,8390,2155
|
|
20240528,101800,18695500640,8410,8390,8410,8390,1978
|
|
20240528,101700,18678895080,8390,8410,8420,8390,3193
|
|
20240528,101600,18652060950,8410,8400,8420,8400,2818
|
|
20240528,101500,18628362070,8400,8440,8450,8400,772
|
|
20240528,101400,18621863980,8430,8450,8450,8430,15435
|
|
20240528,101300,18491462610,8450,8450,8460,8450,2101
|
|
20240528,101200,18473705510,8460,8460,8470,8450,2144
|
|
20240528,101100,18455565390,8460,8460,8470,8460,5253
|
|
20240528,101000,18411114130,8460,8470,8470,8460,5216
|
|
20240528,100900,18366973280,8460,8440,8470,8430,7255
|
|
20240528,100800,18305621350,8450,8380,8450,8370,7119
|
|
20240528,100700,18245757960,8380,8390,8390,8370,9613
|
|
20240528,100600,18165180220,8390,8440,8450,8390,7584
|
|
20240528,100500,18101351900,8440,8460,8470,8440,6938
|
|
20240528,100400,18042732980,8460,8480,8490,8460,4020
|
|
20240528,100300,18008678530,8490,8480,8490,8480,8306
|
|
20240528,100200,17938200460,8490,8480,8490,8470,15512
|
|
20240528,100100,17806701820,8480,8490,8490,8480,9854
|
|
20240528,100000,17723085060,8490,8480,8500,8470,13657
|
|
20240528,095900,17607149930,8480,8500,8500,8460,21944
|
|
20240528,095800,17421009950,8500,8480,8500,8470,28432
|
|
20240528,095700,17179593390,8480,8440,8480,8440,29586
|
|
20240528,095600,16929255360,8450,8400,8450,8390,24024
|
|
20240528,095500,16726950880,8390,8360,8400,8350,26427
|
|
20240528,095400,16505476200,8350,8340,8360,8340,6922
|
|
20240528,095300,16447684780,8350,8350,8360,8340,4434
|
|
20240528,095200,16410675020,8330,8350,8360,8330,3177
|
|
20240528,095100,16384170280,8350,8360,8360,8340,3702
|
|
20240528,095000,16353247270,8360,8350,8360,8340,5773
|
|
20240528,094900,16305048380,8350,8320,8350,8320,5724
|
|
20240528,094800,16257345010,8320,8290,8320,8280,12109
|
|
20240528,094700,16156842110,8290,8290,8300,8270,14372
|
|
20240528,094600,16037758170,8290,8360,8360,8290,25101
|
|
20240528,094500,15828879400,8360,8360,8360,8350,5519
|
|
20240528,094400,15782791270,8350,8370,8380,8350,11243
|
|
20240528,094300,15688773500,8360,8360,8370,8350,8477
|
|
20240528,094200,15617900650,8360,8360,8370,8350,11499
|
|
20240528,094100,15521808740,8360,8370,8370,8360,3932
|
|
20240528,094000,15488936360,8360,8350,8360,8350,6848
|
|
20240528,093900,15431696110,8360,8360,8360,8350,4918
|
|
20240528,093800,15390597490,8360,8370,8370,8360,17848
|
|
20240528,093700,15241339630,8360,8370,8380,8360,14069
|
|
20240528,093600,15123622690,8360,8360,8380,8360,8970
|
|
20240528,093500,15048606360,8370,8390,8390,8370,5156
|
|
20240528,093400,15005430930,8390,8360,8390,8360,9923
|
|
20240528,093300,14922348700,8360,8350,8370,8350,6109
|
|
20240528,093200,14871279310,8370,8380,8380,8350,18318
|
|
20240528,093100,14718049480,8380,8420,8420,8380,19478
|
|
20240528,093000,14554539330,8420,8450,8460,8420,25163
|
|
20240528,092900,14342182170,8460,8470,8480,8450,10090
|
|
20240528,092800,14256814270,8470,8480,8490,8470,6914
|
|
20240528,092700,14198204830,8480,8460,8490,8460,11508
|
|
20240528,092600,14100653930,8470,8490,8500,8460,22797
|
|
20240528,092500,13907191150,8490,8460,8500,8450,25394
|
|
20240528,092400,13691829240,8450,8450,8460,8440,27739
|
|
20240528,092300,13457487480,8450,8440,8450,8430,9461
|
|
20240528,092200,13377630230,8430,8410,8440,8410,29190
|
|
20240528,092100,13131806100,8410,8400,8410,8400,14543
|
|
20240528,092000,13009600860,8410,8380,8410,8370,23809
|
|
20240528,091900,12809932860,8390,8410,8420,8380,14182
|
|
20240528,091800,12690852910,8420,8440,8450,8400,47769
|
|
20240528,091700,12288532750,8440,8410,8440,8410,29391
|
|
20240528,091600,12041045440,8420,8370,8420,8360,33644
|
|
20240528,091500,11758592310,8360,8370,8390,8340,27684
|
|
20240528,091400,11526893920,8380,8290,8380,8290,19777
|
|
20240528,091300,11361803070,8290,8290,8330,8260,21089
|
|
20240528,091200,11186978730,8280,8290,8300,8260,31086
|
|
20240528,091100,10929684020,8290,8380,8400,8290,54426
|
|
20240528,091000,10475785700,8390,8420,8430,8370,46307
|
|
20240528,090900,10087215850,8420,8470,8470,8420,37110
|
|
20240528,090800,9773625120,8470,8400,8480,8400,45028
|
|
20240528,090700,9392999910,8400,8310,8400,8240,76925
|
|
20240528,090600,8754813980,8310,8500,8560,8310,105548
|
|
20240528,090500,7863174530,8530,8470,8700,8470,254658
|
|
20240528,090400,5679090110,8480,8490,8490,8440,99519
|
|
20240528,090300,4836400490,8490,8440,8500,8430,143949
|
|
20240528,090200,3617699850,8450,8340,8450,8340,143834
|
|
20240528,090100,2410475110,8340,8180,8350,8180,127316
|
|
20240528,090000,1359833510,8190,8150,8200,8150,166616
|