632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,192900,6993441630,8320,8320,8320,8320,12464
|
|
20240529,192800,6993441630,8320,8320,8320,8320,0
|
|
20240529,192700,6993441630,8320,8320,8320,8320,0
|
|
20240529,192600,6993441630,8320,8320,8320,8320,0
|
|
20240529,192500,6993441630,8320,8320,8320,8320,0
|
|
20240529,192400,6993441630,8320,8320,8320,8320,0
|
|
20240529,192300,6993441630,8320,8320,8320,8320,0
|
|
20240529,192200,6993441630,8320,8320,8320,8320,0
|
|
20240529,192100,6993441630,8320,8320,8320,8320,0
|
|
20240529,192000,6993441630,8320,8320,8320,8320,0
|
|
20240529,191900,6993441630,8320,8320,8320,8320,0
|
|
20240529,191800,6993441630,8320,8320,8320,8320,0
|
|
20240529,191700,6993441630,8320,8320,8320,8320,0
|
|
20240529,191600,6993441630,8320,8320,8320,8320,0
|
|
20240529,191500,6993441630,8320,8320,8320,8320,0
|
|
20240529,191400,6993441630,8320,8320,8320,8320,0
|
|
20240529,191300,6993441630,8320,8320,8320,8320,0
|
|
20240529,191200,6993441630,8320,8320,8320,8320,0
|
|
20240529,191100,6993441630,8320,8320,8320,8320,0
|
|
20240529,191000,6993441630,8320,8320,8320,8320,0
|
|
20240529,190900,6993441630,8320,8320,8320,8320,0
|
|
20240529,190800,6993441630,8320,8320,8320,8320,0
|
|
20240529,190700,6993441630,8320,8320,8320,8320,0
|
|
20240529,190600,6993441630,8320,8320,8320,8320,0
|
|
20240529,190500,6993441630,8320,8320,8320,8320,0
|
|
20240529,190400,6993441630,8320,8320,8320,8320,0
|
|
20240529,190300,6993441630,8320,8320,8320,8320,0
|
|
20240529,190200,6993441630,8320,8320,8320,8320,0
|
|
20240529,190100,6993441630,8320,8320,8320,8320,0
|
|
20240529,190000,6993441630,8320,8320,8320,8320,0
|
|
20240529,185900,6993441630,8320,8320,8320,8320,12464
|
|
20240529,185800,6993441630,8320,8320,8320,8320,0
|
|
20240529,185700,6993441630,8320,8320,8320,8320,0
|
|
20240529,185600,6993441630,8320,8320,8320,8320,0
|
|
20240529,185500,6993441630,8320,8320,8320,8320,0
|
|
20240529,185400,6993441630,8320,8320,8320,8320,0
|
|
20240529,185300,6993441630,8320,8320,8320,8320,0
|
|
20240529,185200,6993441630,8320,8320,8320,8320,0
|
|
20240529,185100,6993441630,8320,8320,8320,8320,0
|
|
20240529,185000,6993441630,8320,8320,8320,8320,0
|
|
20240529,184900,6993441630,8320,8320,8320,8320,0
|
|
20240529,184800,6993441630,8320,8320,8320,8320,0
|
|
20240529,184700,6993441630,8320,8320,8320,8320,0
|
|
20240529,184600,6993441630,8320,8320,8320,8320,0
|
|
20240529,184500,6993441630,8320,8320,8320,8320,0
|
|
20240529,184400,6993441630,8320,8320,8320,8320,0
|
|
20240529,184300,6993441630,8320,8320,8320,8320,0
|
|
20240529,184200,6993441630,8320,8320,8320,8320,0
|
|
20240529,184100,6993441630,8320,8320,8320,8320,0
|
|
20240529,184000,6993441630,8320,8320,8320,8320,0
|
|
20240529,183900,6993441630,8320,8320,8320,8320,0
|
|
20240529,183800,6993441630,8320,8320,8320,8320,0
|
|
20240529,183700,6993441630,8320,8320,8320,8320,0
|
|
20240529,183600,6993441630,8320,8320,8320,8320,0
|
|
20240529,183500,6993441630,8320,8320,8320,8320,0
|
|
20240529,183400,6993441630,8320,8320,8320,8320,0
|
|
20240529,183300,6993441630,8320,8320,8320,8320,0
|
|
20240529,183200,6993441630,8320,8320,8320,8320,0
|
|
20240529,183100,6993441630,8320,8320,8320,8320,0
|
|
20240529,183000,6993441630,8320,8320,8320,8320,0
|
|
20240529,182900,6993441630,8320,8320,8320,8320,12464
|
|
20240529,182800,6993441630,8320,8320,8320,8320,0
|
|
20240529,182700,6993441630,8320,8320,8320,8320,0
|
|
20240529,182600,6993441630,8320,8320,8320,8320,0
|
|
20240529,182500,6993441630,8320,8320,8320,8320,0
|
|
20240529,182400,6993441630,8320,8320,8320,8320,0
|
|
20240529,182300,6993441630,8320,8320,8320,8320,0
|
|
20240529,182200,6993441630,8320,8320,8320,8320,0
|
|
20240529,182100,6993441630,8320,8320,8320,8320,0
|
|
20240529,182000,6993441630,8320,8320,8320,8320,0
|
|
20240529,181900,6993441630,8320,8320,8320,8320,0
|
|
20240529,181800,6993441630,8320,8320,8320,8320,0
|
|
20240529,181700,6993441630,8320,8320,8320,8320,0
|
|
20240529,181600,6993441630,8320,8320,8320,8320,0
|
|
20240529,181500,6993441630,8320,8320,8320,8320,0
|
|
20240529,181400,6993441630,8320,8320,8320,8320,0
|
|
20240529,181300,6993441630,8320,8320,8320,8320,0
|
|
20240529,181200,6993441630,8320,8320,8320,8320,0
|
|
20240529,181100,6993441630,8320,8320,8320,8320,0
|
|
20240529,181000,6993441630,8320,8320,8320,8320,0
|
|
20240529,180900,6993441630,8320,8320,8320,8320,0
|
|
20240529,180800,6993441630,8320,8320,8320,8320,0
|
|
20240529,180700,6993441630,8320,8320,8320,8320,0
|
|
20240529,180600,6993441630,8320,8320,8320,8320,0
|
|
20240529,180500,6993441630,8320,8320,8320,8320,0
|
|
20240529,180400,6993441630,8320,8320,8320,8320,0
|
|
20240529,180300,6993441630,8320,8320,8320,8320,0
|
|
20240529,180200,6993441630,8320,8320,8320,8320,0
|
|
20240529,180100,6993441630,8320,8320,8320,8320,0
|
|
20240529,180000,6993441630,8320,8320,8320,8320,0
|
|
20240529,175900,6993441630,8320,8320,8320,8320,12464
|
|
20240529,175800,6993441630,8320,8320,8320,8320,0
|
|
20240529,175700,6993441630,8320,8320,8320,8320,0
|
|
20240529,175600,6993441630,8320,8320,8320,8320,0
|
|
20240529,175500,6993441630,8320,8320,8320,8320,0
|
|
20240529,175400,6993441630,8320,8320,8320,8320,0
|
|
20240529,175300,6993441630,8320,8320,8320,8320,0
|
|
20240529,175200,6993441630,8320,8320,8320,8320,0
|
|
20240529,175100,6993441630,8320,8320,8320,8320,0
|
|
20240529,175000,6993441630,8320,8320,8320,8320,0
|
|
20240529,174900,6993441630,8320,8320,8320,8320,0
|
|
20240529,174800,6993441630,8320,8320,8320,8320,0
|
|
20240529,174700,6993441630,8320,8320,8320,8320,0
|
|
20240529,174600,6993441630,8320,8320,8320,8320,0
|
|
20240529,174500,6993441630,8320,8320,8320,8320,0
|
|
20240529,174400,6993441630,8320,8320,8320,8320,0
|
|
20240529,174300,6993441630,8320,8320,8320,8320,0
|
|
20240529,174200,6993441630,8320,8320,8320,8320,0
|
|
20240529,174100,6993441630,8320,8320,8320,8320,0
|
|
20240529,174000,6993441630,8320,8320,8320,8320,0
|
|
20240529,173900,6993441630,8320,8320,8320,8320,0
|
|
20240529,173800,6993441630,8320,8320,8320,8320,0
|
|
20240529,173700,6993441630,8320,8320,8320,8320,0
|
|
20240529,173600,6993441630,8320,8320,8320,8320,0
|
|
20240529,173500,6993441630,8320,8320,8320,8320,0
|
|
20240529,173400,6993441630,8320,8320,8320,8320,0
|
|
20240529,173300,6993441630,8320,8320,8320,8320,0
|
|
20240529,173200,6993441630,8320,8320,8320,8320,0
|
|
20240529,173100,6993441630,8320,8320,8320,8320,0
|
|
20240529,173000,6993441630,8320,8320,8320,8320,0
|
|
20240529,172900,6993441630,8320,8320,8320,8320,12464
|
|
20240529,172800,6993441630,8320,8320,8320,8320,0
|
|
20240529,172700,6993441630,8320,8320,8320,8320,0
|
|
20240529,172600,6993441630,8320,8320,8320,8320,0
|
|
20240529,172500,6993441630,8320,8320,8320,8320,0
|
|
20240529,172400,6993441630,8320,8320,8320,8320,0
|
|
20240529,172300,6993441630,8320,8320,8320,8320,0
|
|
20240529,172200,6993441630,8320,8320,8320,8320,0
|
|
20240529,172100,6993441630,8320,8320,8320,8320,0
|
|
20240529,172000,6993441630,8320,8320,8320,8320,0
|
|
20240529,171900,6993441630,8320,8320,8320,8320,0
|
|
20240529,171800,6993441630,8320,8320,8320,8320,0
|
|
20240529,171700,6993441630,8320,8320,8320,8320,0
|
|
20240529,171600,6993441630,8320,8320,8320,8320,0
|
|
20240529,171500,6993441630,8320,8320,8320,8320,0
|
|
20240529,171400,6993441630,8320,8320,8320,8320,0
|
|
20240529,171300,6993441630,8320,8320,8320,8320,0
|
|
20240529,171200,6993441630,8320,8320,8320,8320,0
|
|
20240529,171100,6993441630,8320,8320,8320,8320,0
|
|
20240529,171000,6993441630,8320,8320,8320,8320,0
|
|
20240529,170900,6993441630,8320,8320,8320,8320,0
|
|
20240529,170800,6993441630,8320,8320,8320,8320,0
|
|
20240529,170700,6993441630,8320,8320,8320,8320,0
|
|
20240529,170600,6993441630,8320,8320,8320,8320,0
|
|
20240529,170500,6993441630,8320,8320,8320,8320,0
|
|
20240529,170400,6993441630,8320,8320,8320,8320,0
|
|
20240529,170300,6993441630,8320,8320,8320,8320,0
|
|
20240529,170200,6993441630,8320,8320,8320,8320,0
|
|
20240529,170100,6993441630,8320,8320,8320,8320,0
|
|
20240529,170000,6993441630,8320,8320,8320,8320,0
|
|
20240529,165900,6993441630,8320,8320,8320,8320,12464
|
|
20240529,165800,6993441630,8320,8320,8320,8320,0
|
|
20240529,165700,6993441630,8320,8320,8320,8320,0
|
|
20240529,165600,6993441630,8320,8320,8320,8320,0
|
|
20240529,165500,6993441630,8320,8320,8320,8320,0
|
|
20240529,165400,6993441630,8320,8320,8320,8320,0
|
|
20240529,165300,6993441630,8320,8320,8320,8320,0
|
|
20240529,165200,6993441630,8320,8320,8320,8320,0
|
|
20240529,165100,6993441630,8320,8320,8320,8320,0
|
|
20240529,165000,6993441630,8320,8320,8320,8320,0
|
|
20240529,164900,6993441630,8320,8320,8320,8320,0
|
|
20240529,164800,6993441630,8320,8320,8320,8320,0
|
|
20240529,164700,6993441630,8320,8320,8320,8320,0
|
|
20240529,164600,6993441630,8320,8320,8320,8320,0
|
|
20240529,164500,6993441630,8320,8320,8320,8320,0
|
|
20240529,164400,6993441630,8320,8320,8320,8320,0
|
|
20240529,164300,6993441630,8320,8320,8320,8320,0
|
|
20240529,164200,6993441630,8320,8320,8320,8320,0
|
|
20240529,164100,6993441630,8320,8320,8320,8320,0
|
|
20240529,164000,6993441630,8320,8320,8320,8320,0
|
|
20240529,163900,6993441630,8320,8320,8320,8320,0
|
|
20240529,163800,6993441630,8320,8320,8320,8320,0
|
|
20240529,163700,6993441630,8320,8320,8320,8320,0
|
|
20240529,163600,6993441630,8320,8320,8320,8320,0
|
|
20240529,163500,6993441630,8320,8320,8320,8320,0
|
|
20240529,163400,6993441630,8320,8320,8320,8320,0
|
|
20240529,163300,6993441630,8320,8320,8320,8320,0
|
|
20240529,163200,6993441630,8320,8320,8320,8320,0
|
|
20240529,163100,6993441630,8320,8320,8320,8320,0
|
|
20240529,163000,6993441630,8320,8320,8320,8320,0
|
|
20240529,162900,6993441630,8320,8320,8320,8320,12464
|
|
20240529,162800,6993441630,8320,8320,8320,8320,0
|
|
20240529,162700,6993441630,8320,8320,8320,8320,0
|
|
20240529,162600,6993441630,8320,8320,8320,8320,0
|
|
20240529,162500,6993441630,8320,8320,8320,8320,0
|
|
20240529,162400,6993441630,8320,8320,8320,8320,0
|
|
20240529,162300,6993441630,8320,8320,8320,8320,0
|
|
20240529,162200,6993441630,8320,8320,8320,8320,0
|
|
20240529,162100,6993441630,8320,8320,8320,8320,0
|
|
20240529,162000,6993441630,8320,8320,8320,8320,0
|
|
20240529,161900,6993441630,8320,8320,8320,8320,0
|
|
20240529,161800,6993441630,8320,8320,8320,8320,0
|
|
20240529,161700,6993441630,8320,8320,8320,8320,0
|
|
20240529,161600,6993441630,8320,8320,8320,8320,0
|
|
20240529,161500,6993441630,8320,8320,8320,8320,0
|
|
20240529,161400,6993441630,8320,8320,8320,8320,0
|
|
20240529,161300,6993441630,8320,8320,8320,8320,0
|
|
20240529,161200,6993441630,8320,8320,8320,8320,0
|
|
20240529,161100,6993441630,8320,8320,8320,8320,0
|
|
20240529,161000,6993441630,8320,8320,8320,8320,0
|
|
20240529,160900,6993441630,8320,8320,8320,8320,0
|
|
20240529,160800,6993441630,8320,8320,8320,8320,0
|
|
20240529,160700,6993441630,8320,8320,8320,8320,0
|
|
20240529,160600,6993441630,8320,8320,8320,8320,0
|
|
20240529,160500,6993441630,8320,8320,8320,8320,0
|
|
20240529,160400,6993441630,8320,8320,8320,8320,0
|
|
20240529,160300,6993441630,8320,8320,8320,8320,0
|
|
20240529,160200,6993441630,8320,8320,8320,8320,0
|
|
20240529,160100,6993441630,8320,8320,8320,8320,0
|
|
20240529,160000,6993441630,8320,8320,8320,8320,0
|
|
20240529,155900,6993441630,8320,8320,8320,8320,12464
|
|
20240529,155800,6993441630,8320,8320,8320,8320,0
|
|
20240529,155700,6993441630,8320,8320,8320,8320,0
|
|
20240529,155600,6993441630,8320,8320,8320,8320,0
|
|
20240529,155500,6993441630,8320,8320,8320,8320,0
|
|
20240529,155400,6993441630,8320,8320,8320,8320,0
|
|
20240529,155300,6993441630,8320,8320,8320,8320,0
|
|
20240529,155200,6993441630,8320,8320,8320,8320,0
|
|
20240529,155100,6993441630,8320,8320,8320,8320,0
|
|
20240529,155000,6993441630,8320,8320,8320,8320,0
|
|
20240529,154900,6993441630,8320,8320,8320,8320,0
|
|
20240529,154800,6993441630,8320,8320,8320,8320,0
|
|
20240529,154700,6993441630,8320,8320,8320,8320,0
|
|
20240529,154600,6993441630,8320,8320,8320,8320,0
|
|
20240529,154500,6993441630,8320,8320,8320,8320,0
|
|
20240529,154400,6993441630,8320,8320,8320,8320,0
|
|
20240529,154300,6993441630,8320,8320,8320,8320,0
|
|
20240529,154200,6993441630,8320,8320,8320,8320,0
|
|
20240529,154100,6993441630,8320,8320,8320,8320,0
|
|
20240529,154000,6993441630,8320,8320,8320,8320,0
|
|
20240529,153900,6993441630,8320,8320,8320,8320,0
|
|
20240529,153800,6993441630,8320,8320,8320,8320,0
|
|
20240529,153700,6993441630,8320,8320,8320,8320,0
|
|
20240529,153600,6993441630,8320,8320,8320,8320,0
|
|
20240529,153500,6993441630,8320,8320,8320,8320,0
|
|
20240529,153400,6993441630,8320,8320,8320,8320,0
|
|
20240529,153300,6993441630,8320,8320,8320,8320,0
|
|
20240529,153200,6993441630,8320,8320,8320,8320,0
|
|
20240529,153100,6993441630,8320,8320,8320,8320,0
|
|
20240529,153000,6993441630,8320,8320,8320,8320,12464
|
|
20240529,152900,6889741150,8360,8360,8360,8360,0
|
|
20240529,152800,6889741150,8360,8360,8360,8360,0
|
|
20240529,152700,6889741150,8360,8360,8360,8360,0
|
|
20240529,152600,6889741150,8360,8360,8360,8360,0
|
|
20240529,152500,6889741150,8360,8360,8360,8360,0
|
|
20240529,152400,6889741150,8360,8360,8360,8360,0
|
|
20240529,152300,6889741150,8360,8360,8360,8360,0
|
|
20240529,152200,6889741150,8360,8360,8360,8360,0
|
|
20240529,152100,6889741150,8360,8360,8360,8360,0
|
|
20240529,152000,6889741150,8360,8360,8360,8360,0
|
|
20240529,151900,6889741150,8360,8370,8380,8350,6259
|
|
20240529,151800,6837416090,8370,8360,8380,8360,4808
|
|
20240529,151700,6797178350,8360,8370,8370,8360,1459
|
|
20240529,151600,6784973100,8370,8370,8370,8360,1507
|
|
20240529,151500,6772360730,8370,8360,8370,8360,675
|
|
20240529,151400,6766715420,8360,8360,8370,8360,1809
|
|
20240529,151300,6751590660,8360,8350,8360,8350,2004
|
|
20240529,151200,6734852380,8350,8360,8360,8340,1174
|
|
20240529,151100,6725050830,8350,8350,8360,8350,1203
|
|
20240529,151000,6715004080,8350,8350,8360,8340,918
|
|
20240529,150900,6707332790,8350,8350,8350,8340,640
|
|
20240529,150800,6701991400,8350,8360,8360,8350,1269
|
|
20240529,150700,6691394250,8360,8340,8360,8340,2166
|
|
20240529,150600,6673288530,8350,8350,8350,8350,1933
|
|
20240529,150500,6657147980,8350,8350,8350,8350,784
|
|
20240529,150400,6650601580,8350,8350,8350,8350,300
|
|
20240529,150300,6648096580,8340,8340,8340,8330,1096
|
|
20240529,150200,6638964150,8340,8350,8350,8340,945
|
|
20240529,150100,6631078470,8350,8360,8360,8350,324
|
|
20240529,150000,6628371830,8360,8350,8360,8340,1755
|
|
20240529,145900,6613717650,8360,8350,8360,8350,1057
|
|
20240529,145800,6604889130,8350,8350,8360,8350,1989
|
|
20240529,145700,6588266000,8360,8350,8360,8350,151
|
|
20240529,145600,6587003650,8350,8350,8360,8350,1186
|
|
20240529,145500,6577100100,8360,8350,8360,8340,568
|
|
20240529,145400,6572357830,8350,8350,8350,8350,731
|
|
20240529,145300,6566253980,8350,8330,8350,8330,125
|
|
20240529,145200,6565210290,8330,8350,8350,8330,478
|
|
20240529,145100,6561227550,8350,8330,8350,8330,350
|
|
20240529,145000,6558307050,8330,8330,8330,8330,614
|
|
20240529,144900,6553192430,8330,8340,8340,8330,1383
|
|
20240529,144800,6541662350,8340,8350,8350,8340,2818
|
|
20240529,144700,6518145950,8350,8350,8350,8350,1163
|
|
20240529,144600,6508434900,8360,8370,8370,8360,16
|
|
20240529,144500,6508301080,8370,8350,8370,8350,822
|
|
20240529,144400,6501424950,8360,8360,8360,8350,977
|
|
20240529,144300,6493263210,8360,8360,8360,8350,799
|
|
20240529,144200,6486590550,8350,8350,8360,8350,224
|
|
20240529,144100,6484720100,8350,8330,8350,8330,504
|
|
20240529,144000,6480514600,8330,8330,8350,8330,730
|
|
20240529,143900,6474429700,8330,8360,8360,8330,574
|
|
20240529,143800,6469648250,8350,8330,8350,8330,848
|
|
20240529,143700,6462578870,8360,8350,8360,8330,1547
|
|
20240529,143600,6449682530,8350,8360,8360,8350,1266
|
|
20240529,143500,6439099350,8360,8370,8370,8360,11
|
|
20240529,143400,6439007290,8350,8370,8370,8350,1272
|
|
20240529,143300,6428371660,8350,8350,8350,8350,800
|
|
20240529,143200,6421691660,8370,8340,8370,8340,1698
|
|
20240529,143100,6407507440,8340,8340,8340,8340,365
|
|
20240529,143000,6404463340,8340,8350,8350,8340,290
|
|
20240529,142900,6402042340,8350,8360,8360,8350,1422
|
|
20240529,142800,6390154640,8360,8350,8360,8350,945
|
|
20240529,142700,6382258730,8350,8370,8370,8350,859
|
|
20240529,142600,6375080900,8370,8360,8370,8360,1649
|
|
20240529,142500,6361285260,8360,8380,8380,8360,3624
|
|
20240529,142400,6330950840,8380,8380,8380,8360,3749
|
|
20240529,142300,6299564750,8390,8340,8400,8340,3866
|
|
20240529,142200,6267139660,8330,8310,8330,8310,160
|
|
20240529,142100,6265808890,8310,8290,8310,8290,2322
|
|
20240529,142000,6246544000,8290,8290,8290,8280,821
|
|
20240529,141900,6239739910,8300,8310,8310,8300,2016
|
|
20240529,141800,6223007060,8310,8300,8320,8300,113
|
|
20240529,141700,6222069120,8310,8320,8320,8310,928
|
|
20240529,141600,6214355970,8320,8330,8330,8320,311
|
|
20240529,141500,6211768390,8330,8340,8340,8320,205
|
|
20240529,141400,6210061590,8340,8340,8340,8320,1973
|
|
20240529,141300,6193643190,8340,8320,8340,8310,36
|
|
20240529,141200,6193343070,8310,8340,8340,8310,1339
|
|
20240529,141100,6182180310,8340,8320,8340,8320,420
|
|
20240529,141000,6178680030,8310,8330,8340,8310,1523
|
|
20240529,140900,6166009570,8330,8320,8330,8320,997
|
|
20240529,140800,6157708150,8310,8310,8310,8310,368
|
|
20240529,140700,6154650070,8320,8320,8320,8310,1210
|
|
20240529,140600,6144592870,8320,8310,8320,8310,812
|
|
20240529,140500,6137842030,8310,8310,8330,8310,743
|
|
20240529,140400,6131667460,8330,8330,8330,8320,297
|
|
20240529,140300,6129196070,8330,8330,8330,8330,245
|
|
20240529,140200,6127155220,8330,8330,8330,8320,425
|
|
20240529,140100,6123615760,8320,8330,8330,8320,2227
|
|
20240529,140000,6105084960,8330,8330,8350,8330,219
|
|
20240529,135900,6103258110,8320,8340,8360,8320,864
|
|
20240529,135800,6096060370,8330,8350,8360,8330,1079
|
|
20240529,135700,6087058280,8360,8330,8410,8330,1362
|
|
20240529,135600,6075666870,8330,8320,8330,8320,285
|
|
20240529,135500,6073293820,8320,8310,8320,8310,402
|
|
20240529,135400,6069952560,8310,8310,8310,8310,691
|
|
20240529,135300,6064210350,8310,8310,8320,8310,742
|
|
20240529,135200,6058041710,8310,8330,8340,8310,2958
|
|
20240529,135100,6033436500,8340,8370,8370,8330,4313
|
|
20240529,135000,5997394330,8370,8400,8400,8370,2388
|
|
20240529,134900,5977381510,8400,8360,8420,8360,14940
|
|
20240529,134800,5852097370,8360,8280,8360,8280,7228
|
|
20240529,134700,5791884670,8280,8240,8280,8240,3895
|
|
20240529,134600,5759720370,8240,8220,8240,8220,386
|
|
20240529,134500,5756543030,8200,8200,8200,8200,0
|
|
20240529,134400,5756543030,8200,8200,8200,8190,1420
|
|
20240529,134300,5744900030,8190,8200,8200,8180,1762
|
|
20240529,134200,5730472050,8180,8200,8200,8180,189
|
|
20240529,134100,5728924890,8200,8200,8200,8200,21
|
|
20240529,134000,5728752690,8200,8190,8200,8180,2416
|
|
20240529,133900,5708956510,8190,8180,8190,8180,846
|
|
20240529,133800,5702033530,8180,8190,8190,8180,775
|
|
20240529,133700,5695692530,8190,8190,8190,8190,400
|
|
20240529,133600,5692416530,8180,8190,8190,8180,599
|
|
20240529,133500,5687516200,8190,8190,8190,8180,257
|
|
20240529,133400,5685412420,8190,8200,8200,8190,1090
|
|
20240529,133300,5676485310,8190,8190,8190,8190,0
|
|
20240529,133200,5676485310,8190,8190,8190,8190,488
|
|
20240529,133100,5672488590,8190,8190,8190,8190,348
|
|
20240529,133000,5669638470,8190,8200,8200,8190,192
|
|
20240529,132900,5668065090,8190,8190,8190,8190,706
|
|
20240529,132800,5662282950,8190,8190,8200,8190,1333
|
|
20240529,132700,5651365580,8190,8190,8190,8190,529
|
|
20240529,132600,5647033070,8190,8190,8190,8190,400
|
|
20240529,132500,5643757070,8190,8230,8230,8190,1178
|
|
20240529,132400,5634080460,8230,8230,8230,8230,153
|
|
20240529,132300,5632821270,8230,8230,8230,8220,758
|
|
20240529,132200,5626590270,8220,8240,8240,8220,245
|
|
20240529,132100,5624575490,8240,8230,8240,8230,297
|
|
20240529,132000,5622129920,8240,8230,8240,8230,147
|
|
20240529,131900,5620919810,8230,8220,8230,8220,1183
|
|
20240529,131800,5611191720,8210,8210,8210,8210,137
|
|
20240529,131700,5610066950,8200,8200,8200,8200,50
|
|
20240529,131600,5609656950,8190,8190,8190,8190,100
|
|
20240529,131500,5608837950,8190,8210,8210,8190,291
|
|
20240529,131400,5606451150,8210,8210,8210,8200,309
|
|
20240529,131300,5603917260,8200,8210,8230,8200,612
|
|
20240529,131200,5598890570,8210,8210,8210,8210,201
|
|
20240529,131100,5597240360,8200,8230,8230,8200,1119
|
|
20240529,131000,5588043510,8230,8240,8240,8230,430
|
|
20240529,130900,5584504550,8230,8230,8240,8230,580
|
|
20240529,130800,5579727700,8240,8230,8240,8230,118
|
|
20240529,130700,5578756380,8230,8240,8240,8230,376
|
|
20240529,130600,5575661270,8240,8240,8240,8240,2161
|
|
20240529,130500,5557854630,8230,8230,8240,8230,1161
|
|
20240529,130400,5548297570,8230,8230,8230,8230,1218
|
|
20240529,130300,5538273430,8240,8230,8240,8230,981
|
|
20240529,130200,5530199750,8220,8230,8230,8220,658
|
|
20240529,130100,5524790710,8220,8230,8230,8200,841
|
|
20240529,130000,5517879470,8230,8220,8230,8200,994
|
|
20240529,125900,5509710570,8200,8200,8200,8200,20
|
|
20240529,125800,5509546570,8200,8200,8210,8200,2066
|
|
20240529,125700,5492588700,8190,8180,8200,8180,773
|
|
20240529,125600,5486259560,8180,8180,8180,8170,196
|
|
20240529,125500,5484656530,8170,8170,8180,8160,1223
|
|
20240529,125400,5474664610,8160,8170,8170,8160,266
|
|
20240529,125300,5472492740,8150,8160,8160,8150,2810
|
|
20240529,125200,5449572450,8160,8170,8170,8160,3140
|
|
20240529,125100,5423947470,8170,8170,8170,8160,859
|
|
20240529,125000,5416931750,8170,8190,8190,8160,4538
|
|
20240529,124900,5379833810,8180,8200,8200,8180,535
|
|
20240529,124800,5375450160,8200,8180,8200,8180,363
|
|
20240529,124700,5372479800,8180,8190,8190,8180,4300
|
|
20240529,124600,5337290250,8190,8200,8200,8190,2414
|
|
20240529,124500,5317514370,8200,8200,8200,8200,700
|
|
20240529,124400,5311774370,8200,8210,8210,8200,728
|
|
20240529,124300,5305801530,8210,8210,8210,8210,43
|
|
20240529,124200,5305448500,8200,8220,8220,8200,215
|
|
20240529,124100,5303683230,8220,8200,8220,8190,1332
|
|
20240529,124000,5292760370,8200,8210,8210,8200,187
|
|
20240529,123900,5291225140,8210,8220,8220,8210,511
|
|
20240529,123800,5287026330,8220,8220,8220,8220,255
|
|
20240529,123700,5284930230,8210,8200,8210,8200,629
|
|
20240529,123600,5279771440,8200,8190,8200,8190,2594
|
|
20240529,123500,5258521960,8190,8210,8210,8190,1017
|
|
20240529,123400,5250183550,8200,8230,8230,8200,522
|
|
20240529,123300,5245900510,8230,8210,8230,8200,751
|
|
20240529,123200,5239741780,8210,8200,8210,8200,2001
|
|
20240529,123100,5223331800,8200,8210,8210,8200,1792
|
|
20240529,123000,5208633780,8200,8220,8220,8200,1421
|
|
20240529,122900,5196964540,8230,8230,8230,8220,188
|
|
20240529,122800,5195417870,8230,8240,8240,8230,498
|
|
20240529,122700,5191319220,8240,8240,8240,8230,257
|
|
20240529,122600,5189202540,8240,8240,8240,8230,141
|
|
20240529,122500,5188041000,8240,8240,8240,8240,244
|
|
20240529,122400,5186030440,8240,8240,8240,8240,143
|
|
20240529,122300,5184852120,8240,8240,8240,8240,66
|
|
20240529,122200,5184308280,8240,8240,8240,8240,297
|
|
20240529,122100,5181861000,8230,8230,8240,8230,1095
|
|
20240529,122000,5172842810,8230,8230,8230,8220,939
|
|
20240529,121900,5165120320,8230,8230,8230,8230,40
|
|
20240529,121800,5164791120,8230,8230,8230,8230,513
|
|
20240529,121700,5160569130,8230,8230,8240,8230,2419
|
|
20240529,121600,5140658260,8240,8250,8250,8240,544
|
|
20240529,121500,5136175600,8250,8250,8250,8240,2047
|
|
20240529,121400,5119288850,8260,8260,8270,8260,2265
|
|
20240529,121300,5100577430,8270,8250,8280,8240,1912
|
|
20240529,121200,5084787090,8250,8210,8250,8210,2006
|
|
20240529,121100,5068290620,8200,8200,8200,8190,1857
|
|
20240529,121000,5053065220,8210,8220,8220,8200,1273
|
|
20240529,120900,5042619110,8220,8220,8220,8200,1342
|
|
20240529,120800,5031604900,8220,8210,8220,8200,6059
|
|
20240529,120700,4981862620,8210,8250,8250,8200,16619
|
|
20240529,120600,4845234490,8250,8250,8250,8240,1759
|
|
20240529,120500,4830732910,8240,8250,8250,8240,1922
|
|
20240529,120400,4814891530,8250,8250,8250,8250,1260
|
|
20240529,120300,4804496530,8250,8250,8250,8240,1967
|
|
20240529,120200,4788275780,8260,8260,8260,8250,1295
|
|
20240529,120100,4777591060,8260,8260,8260,8240,4146
|
|
20240529,120000,4743387650,8260,8280,8280,8260,7596
|
|
20240529,115900,4680581010,8270,8280,8280,8270,391
|
|
20240529,115800,4677344640,8280,8280,8280,8270,341
|
|
20240529,115700,4674522840,8280,8280,8280,8280,3002
|
|
20240529,115600,4649666280,8280,8290,8290,8280,3517
|
|
20240529,115500,4620516410,8290,8300,8310,8290,19876
|
|
20240529,115400,4455546380,8300,8310,8310,8300,2890
|
|
20240529,115300,4431536520,8310,8320,8330,8310,2048
|
|
20240529,115200,4414499880,8320,8320,8320,8320,200
|
|
20240529,115100,4412835880,8330,8320,8340,8310,813
|
|
20240529,115000,4406064610,8320,8330,8330,8310,857
|
|
20240529,114900,4398934940,8330,8350,8350,8330,375
|
|
20240529,114800,4395809090,8330,8330,8360,8330,815
|
|
20240529,114700,4389007220,8350,8340,8350,8340,650
|
|
20240529,114600,4383581020,8330,8350,8350,8330,2042
|
|
20240529,114500,4366561160,8320,8320,8320,8320,1
|
|
20240529,114400,4366552840,8350,8350,8350,8350,32
|
|
20240529,114300,4366285640,8350,8320,8350,8310,2086
|
|
20240529,114200,4348905680,8330,8330,8330,8320,340
|
|
20240529,114100,4346074480,8330,8310,8330,8310,2003
|
|
20240529,114000,4329407830,8310,8310,8310,8300,1095
|
|
20240529,113900,4320309240,8310,8310,8320,8310,1040
|
|
20240529,113800,4311666720,8310,8310,8320,8300,4978
|
|
20240529,113700,4270302160,8320,8310,8320,8310,1440
|
|
20240529,113600,4258335560,8310,8320,8320,8310,1340
|
|
20240529,113500,4247188160,8320,8320,8320,8310,1346
|
|
20240529,113400,4235998060,8320,8330,8330,8310,4313
|
|
20240529,113300,4200112490,8330,8330,8330,8330,47
|
|
20240529,113200,4199720980,8340,8320,8340,8320,2081
|
|
20240529,113100,4182406750,8330,8340,8340,8330,4073
|
|
20240529,113000,4148478130,8340,8350,8350,8340,1389
|
|
20240529,112900,4136892530,8350,8340,8350,8340,778
|
|
20240529,112800,4130396530,8350,8340,8350,8340,329
|
|
20240529,112700,4127651140,8350,8340,8350,8340,395
|
|
20240529,112600,4124353590,8340,8340,8340,8340,803
|
|
20240529,112500,4117656570,8340,8340,8340,8340,315
|
|
20240529,112400,4115029470,8340,8340,8340,8340,119
|
|
20240529,112300,4114037010,8340,8330,8340,8330,793
|
|
20240529,112200,4107427290,8330,8320,8330,8320,923
|
|
20240529,112100,4099743030,8330,8330,8330,8320,753
|
|
20240529,112000,4093472530,8330,8340,8340,8330,391
|
|
20240529,111900,4090214260,8340,8340,8340,8330,736
|
|
20240529,111800,4084076160,8340,8350,8350,8340,443
|
|
20240529,111700,4080380260,8350,8350,8350,8340,149
|
|
20240529,111600,4079136160,8350,8340,8350,8340,120
|
|
20240529,111500,4078134210,8330,8340,8340,8330,2287
|
|
20240529,111400,4059081110,8330,8330,8340,8330,680
|
|
20240529,111300,4053414700,8330,8330,8330,8330,136
|
|
20240529,111200,4052281820,8330,8330,8330,8330,389
|
|
20240529,111100,4049041450,8330,8340,8340,8330,3522
|
|
20240529,111000,4019701060,8340,8330,8340,8330,914
|
|
20240529,110900,4012082160,8340,8340,8340,8330,1734
|
|
20240529,110800,3997630400,8340,8360,8360,8340,2114
|
|
20240529,110700,3979991290,8360,8350,8360,8350,132
|
|
20240529,110600,3978887810,8350,8350,8350,8350,110
|
|
20240529,110500,3977969310,8350,8350,8350,8350,387
|
|
20240529,110400,3974737860,8350,8350,8350,8350,564
|
|
20240529,110300,3970028460,8350,8360,8360,8340,6133
|
|
20240529,110200,3918838650,8360,8360,8360,8350,3824
|
|
20240529,110100,3886883920,8360,8370,8370,8360,2579
|
|
20240529,110000,3865308720,8370,8370,8380,8370,156
|
|
20240529,105900,3864002970,8380,8380,8380,8380,200
|
|
20240529,105800,3862326970,8370,8370,8380,8370,536
|
|
20240529,105700,3857838350,8370,8370,8370,8370,512
|
|
20240529,105600,3853552910,8370,8380,8380,8370,2284
|
|
20240529,105500,3834427750,8380,8380,8380,8380,739
|
|
20240529,105400,3828234930,8370,8380,8380,8370,668
|
|
20240529,105300,3822637190,8380,8380,8380,8380,157
|
|
20240529,105200,3821321530,8370,8370,8370,8370,311
|
|
20240529,105100,3818718460,8370,8360,8370,8360,1014
|
|
20240529,105000,3810231580,8360,8350,8360,8350,894
|
|
20240529,104900,3802757810,8350,8360,8360,8350,902
|
|
20240529,104800,3795222690,8360,8360,8360,8360,1881
|
|
20240529,104700,3779497530,8360,8360,8370,8360,579
|
|
20240529,104600,3774657080,8360,8370,8370,8360,857
|
|
20240529,104500,3767492240,8370,8370,8370,8370,72
|
|
20240529,104400,3766889600,8370,8360,8380,8350,1126
|
|
20240529,104300,3757470640,8360,8360,8360,8360,422
|
|
20240529,104200,3753942720,8360,8380,8380,8360,2641
|
|
20240529,104100,3731852190,8380,8370,8380,8370,12
|
|
20240529,104000,3731751640,8380,8380,8380,8370,414
|
|
20240529,103900,3728286320,8370,8370,8380,8370,318
|
|
20240529,103800,3725624650,8380,8370,8380,8370,459
|
|
20240529,103700,3721778580,8370,8390,8390,8370,1242
|
|
20240529,103600,3711373910,8380,8400,8400,8380,785
|
|
20240529,103500,3704788760,8400,8390,8400,8370,1939
|
|
20240529,103400,3688526510,8400,8390,8400,8390,462
|
|
20240529,103300,3684649680,8390,8390,8390,8390,127
|
|
20240529,103200,3683584150,8390,8390,8390,8390,262
|
|
20240529,103100,3681385970,8390,8390,8390,8370,2722
|
|
20240529,103000,3658594160,8380,8390,8390,8380,1852
|
|
20240529,102900,3643072130,8390,8390,8410,8390,212
|
|
20240529,102800,3641293050,8390,8400,8400,8380,4325
|
|
20240529,102700,3605010520,8400,8400,8410,8400,1306
|
|
20240529,102600,3594040030,8400,8400,8410,8400,2542
|
|
20240529,102500,3572676750,8400,8400,8400,8390,1333
|
|
20240529,102400,3561480040,8390,8390,8400,8390,446
|
|
20240529,102300,3557737240,8390,8370,8390,8370,450
|
|
20240529,102200,3553964120,8370,8380,8380,8370,1521
|
|
20240529,102100,3541232390,8380,8380,8390,8380,636
|
|
20240529,102000,3535902410,8380,8370,8380,8370,1644
|
|
20240529,101900,3522141000,8370,8370,8370,8370,718
|
|
20240529,101800,3516131340,8370,8380,8380,8370,88
|
|
20240529,101700,3515394760,8390,8390,8400,8390,1101
|
|
20240529,101600,3506154160,8380,8390,8390,8380,602
|
|
20240529,101500,3501104390,8390,8380,8390,8370,2052
|
|
20240529,101400,3483894000,8380,8370,8380,8370,711
|
|
20240529,101300,3477935930,8370,8350,8370,8350,2966
|
|
20240529,101200,3453168830,8350,8350,8360,8350,863
|
|
20240529,101100,3445959980,8350,8350,8380,8350,1123
|
|
20240529,101000,3436576800,8350,8350,8350,8340,3072
|
|
20240529,100900,3410931320,8350,8360,8360,8340,4664
|
|
20240529,100800,3371982600,8360,8390,8390,8350,4716
|
|
20240529,100700,3332473670,8390,8400,8400,8380,347
|
|
20240529,100600,3329562740,8400,8400,8410,8380,404
|
|
20240529,100500,3326169720,8400,8400,8420,8400,502
|
|
20240529,100400,3321950500,8390,8380,8390,8380,1550
|
|
20240529,100300,3308954970,8370,8380,8380,8360,466
|
|
20240529,100200,3305053760,8390,8420,8420,8390,1053
|
|
20240529,100100,3296194830,8420,8390,8420,8370,6559
|
|
20240529,100000,3241090340,8400,8390,8400,8380,776
|
|
20240529,095900,3234581140,8390,8380,8390,8370,1484
|
|
20240529,095800,3222140560,8370,8360,8380,8350,1003
|
|
20240529,095700,3213746210,8380,8360,8380,8350,2497
|
|
20240529,095600,3192857330,8360,8360,8380,8360,3404
|
|
20240529,095500,3164384230,8370,8360,8370,8360,1175
|
|
20240529,095400,3154561120,8380,8390,8390,8350,1733
|
|
20240529,095300,3140063370,8380,8370,8390,8370,999
|
|
20240529,095200,3131693840,8380,8380,8380,8360,827
|
|
20240529,095100,3124766500,8360,8370,8380,8360,1365
|
|
20240529,095000,3113338290,8370,8350,8370,8350,1854
|
|
20240529,094900,3097852620,8350,8340,8370,8330,6721
|
|
20240529,094800,3041766110,8330,8320,8340,8320,12165
|
|
20240529,094700,2940475950,8330,8360,8360,8320,18865
|
|
20240529,094600,2783037720,8360,8390,8400,8360,4883
|
|
20240529,094500,2742075360,8380,8380,8380,8360,12916
|
|
20240529,094400,2634018500,8370,8400,8400,8370,7093
|
|
20240529,094300,2574595780,8400,8390,8400,8370,14595
|
|
20240529,094200,2452370380,8390,8430,8430,8390,6106
|
|
20240529,094100,2401130610,8410,8400,8440,8400,2210
|
|
20240529,094000,2382536300,8390,8430,8430,8390,10014
|
|
20240529,093900,2298413260,8430,8430,8450,8420,1408
|
|
20240529,093800,2286546570,8420,8410,8430,8390,11621
|
|
20240529,093700,2188925100,8410,8450,8450,8400,7148
|
|
20240529,093600,2128762890,8430,8430,8430,8430,1998
|
|
20240529,093500,2111919750,8430,8450,8460,8430,1643
|
|
20240529,093400,2098058160,8460,8440,8460,8430,3182
|
|
20240529,093300,2071207880,8430,8470,8470,8430,5524
|
|
20240529,093200,2024536060,8470,8470,8470,8460,830
|
|
20240529,093100,2017505980,8470,8460,8470,8440,10188
|
|
20240529,093000,1931393860,8460,8500,8500,8460,3885
|
|
20240529,092900,1898468120,8510,8470,8510,8460,4593
|
|
20240529,092800,1859562090,8470,8490,8490,8470,2495
|
|
20240529,092700,1838407410,8490,8510,8520,8490,6872
|
|
20240529,092600,1779996160,8510,8510,8510,8490,2236
|
|
20240529,092500,1760973420,8510,8470,8510,8460,8497
|
|
20240529,092400,1688852020,8460,8430,8460,8430,4875
|
|
20240529,092300,1647659270,8440,8410,8440,8400,4022
|
|
20240529,092200,1613770360,8410,8420,8430,8410,3874
|
|
20240529,092100,1581178900,8420,8440,8440,8420,3307
|
|
20240529,092000,1553308010,8440,8430,8440,8430,1503
|
|
20240529,091900,1540635520,8410,8410,8420,8400,4654
|
|
20240529,091800,1501516970,8400,8410,8410,8400,3102
|
|
20240529,091700,1475433900,8410,8430,8450,8400,8256
|
|
20240529,091600,1406058780,8410,8470,8480,8410,7592
|
|
20240529,091500,1341962200,8470,8440,8470,8440,6418
|
|
20240529,091400,1287637120,8440,8440,8460,8430,1732
|
|
20240529,091300,1273018650,8430,8460,8470,8420,8378
|
|
20240529,091200,1202355330,8460,8420,8460,8410,10326
|
|
20240529,091100,1115336510,8430,8460,8460,8430,4128
|
|
20240529,091000,1080490580,8470,8470,8480,8460,2261
|
|
20240529,090900,1061349030,8450,8440,8480,8430,7179
|
|
20240529,090800,1000775170,8440,8490,8510,8430,11033
|
|
20240529,090700,907449110,8490,8540,8540,8480,8158
|
|
20240529,090600,838045370,8540,8400,8550,8400,17885
|
|
20240529,090500,686316470,8400,8480,8480,8400,13459
|
|
20240529,090400,572765930,8450,8480,8490,8440,7720
|
|
20240529,090300,507393860,8440,8430,8490,8430,4768
|
|
20240529,090200,467124930,8430,8430,8460,8410,8717
|
|
20240529,090100,393644650,8430,8370,8470,8340,8796
|
|
20240529,090000,319739720,8390,8530,8530,8360,37410
|