632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,192900,12410794620,8730,8730,8730,8730,22462
|
|
20240530,192800,12410794620,8730,8730,8730,8730,0
|
|
20240530,192700,12410794620,8730,8730,8730,8730,0
|
|
20240530,192600,12410794620,8730,8730,8730,8730,0
|
|
20240530,192500,12410794620,8730,8730,8730,8730,0
|
|
20240530,192400,12410794620,8730,8730,8730,8730,0
|
|
20240530,192300,12410794620,8730,8730,8730,8730,0
|
|
20240530,192200,12410794620,8730,8730,8730,8730,0
|
|
20240530,192100,12410794620,8730,8730,8730,8730,0
|
|
20240530,192000,12410794620,8730,8730,8730,8730,0
|
|
20240530,191900,12410794620,8730,8730,8730,8730,0
|
|
20240530,191800,12410794620,8730,8730,8730,8730,0
|
|
20240530,191700,12410794620,8730,8730,8730,8730,0
|
|
20240530,191600,12410794620,8730,8730,8730,8730,0
|
|
20240530,191500,12410794620,8730,8730,8730,8730,0
|
|
20240530,191400,12410794620,8730,8730,8730,8730,0
|
|
20240530,191300,12410794620,8730,8730,8730,8730,0
|
|
20240530,191200,12410794620,8730,8730,8730,8730,0
|
|
20240530,191100,12410794620,8730,8730,8730,8730,0
|
|
20240530,191000,12410794620,8730,8730,8730,8730,0
|
|
20240530,190900,12410794620,8730,8730,8730,8730,0
|
|
20240530,190800,12410794620,8730,8730,8730,8730,0
|
|
20240530,190700,12410794620,8730,8730,8730,8730,0
|
|
20240530,190600,12410794620,8730,8730,8730,8730,0
|
|
20240530,190500,12410794620,8730,8730,8730,8730,0
|
|
20240530,190400,12410794620,8730,8730,8730,8730,0
|
|
20240530,190300,12410794620,8730,8730,8730,8730,0
|
|
20240530,190200,12410794620,8730,8730,8730,8730,0
|
|
20240530,190100,12410794620,8730,8730,8730,8730,0
|
|
20240530,190000,12410794620,8730,8730,8730,8730,0
|
|
20240530,185900,12410794620,8730,8730,8730,8730,22462
|
|
20240530,185800,12410794620,8730,8730,8730,8730,0
|
|
20240530,185700,12410794620,8730,8730,8730,8730,0
|
|
20240530,185600,12410794620,8730,8730,8730,8730,0
|
|
20240530,185500,12410794620,8730,8730,8730,8730,0
|
|
20240530,185400,12410794620,8730,8730,8730,8730,0
|
|
20240530,185300,12410794620,8730,8730,8730,8730,0
|
|
20240530,185200,12410794620,8730,8730,8730,8730,0
|
|
20240530,185100,12410794620,8730,8730,8730,8730,0
|
|
20240530,185000,12410794620,8730,8730,8730,8730,0
|
|
20240530,184900,12410794620,8730,8730,8730,8730,0
|
|
20240530,184800,12410794620,8730,8730,8730,8730,0
|
|
20240530,184700,12410794620,8730,8730,8730,8730,0
|
|
20240530,184600,12410794620,8730,8730,8730,8730,0
|
|
20240530,184500,12410794620,8730,8730,8730,8730,0
|
|
20240530,184400,12410794620,8730,8730,8730,8730,0
|
|
20240530,184300,12410794620,8730,8730,8730,8730,0
|
|
20240530,184200,12410794620,8730,8730,8730,8730,0
|
|
20240530,184100,12410794620,8730,8730,8730,8730,0
|
|
20240530,184000,12410794620,8730,8730,8730,8730,0
|
|
20240530,183900,12410794620,8730,8730,8730,8730,0
|
|
20240530,183800,12410794620,8730,8730,8730,8730,0
|
|
20240530,183700,12410794620,8730,8730,8730,8730,0
|
|
20240530,183600,12410794620,8730,8730,8730,8730,0
|
|
20240530,183500,12410794620,8730,8730,8730,8730,0
|
|
20240530,183400,12410794620,8730,8730,8730,8730,0
|
|
20240530,183300,12410794620,8730,8730,8730,8730,0
|
|
20240530,183200,12410794620,8730,8730,8730,8730,0
|
|
20240530,183100,12410794620,8730,8730,8730,8730,0
|
|
20240530,183000,12410794620,8730,8730,8730,8730,0
|
|
20240530,182900,12410794620,8730,8730,8730,8730,22462
|
|
20240530,182800,12410794620,8730,8730,8730,8730,0
|
|
20240530,182700,12410794620,8730,8730,8730,8730,0
|
|
20240530,182600,12410794620,8730,8730,8730,8730,0
|
|
20240530,182500,12410794620,8730,8730,8730,8730,0
|
|
20240530,182400,12410794620,8730,8730,8730,8730,0
|
|
20240530,182300,12410794620,8730,8730,8730,8730,0
|
|
20240530,182200,12410794620,8730,8730,8730,8730,0
|
|
20240530,182100,12410794620,8730,8730,8730,8730,0
|
|
20240530,182000,12410794620,8730,8730,8730,8730,0
|
|
20240530,181900,12410794620,8730,8730,8730,8730,0
|
|
20240530,181800,12410794620,8730,8730,8730,8730,0
|
|
20240530,181700,12410794620,8730,8730,8730,8730,0
|
|
20240530,181600,12410794620,8730,8730,8730,8730,0
|
|
20240530,181500,12410794620,8730,8730,8730,8730,0
|
|
20240530,181400,12410794620,8730,8730,8730,8730,0
|
|
20240530,181300,12410794620,8730,8730,8730,8730,0
|
|
20240530,181200,12410794620,8730,8730,8730,8730,0
|
|
20240530,181100,12410794620,8730,8730,8730,8730,0
|
|
20240530,181000,12410794620,8730,8730,8730,8730,0
|
|
20240530,180900,12410794620,8730,8730,8730,8730,0
|
|
20240530,180800,12410794620,8730,8730,8730,8730,0
|
|
20240530,180700,12410794620,8730,8730,8730,8730,0
|
|
20240530,180600,12410794620,8730,8730,8730,8730,0
|
|
20240530,180500,12410794620,8730,8730,8730,8730,0
|
|
20240530,180400,12410794620,8730,8730,8730,8730,0
|
|
20240530,180300,12410794620,8730,8730,8730,8730,0
|
|
20240530,180200,12410794620,8730,8730,8730,8730,0
|
|
20240530,180100,12410794620,8730,8730,8730,8730,0
|
|
20240530,180000,12410794620,8730,8730,8730,8730,0
|
|
20240530,175900,12410794620,8730,8730,8730,8730,22462
|
|
20240530,175800,12410794620,8730,8730,8730,8730,0
|
|
20240530,175700,12410794620,8730,8730,8730,8730,0
|
|
20240530,175600,12410794620,8730,8730,8730,8730,0
|
|
20240530,175500,12410794620,8730,8730,8730,8730,0
|
|
20240530,175400,12410794620,8730,8730,8730,8730,0
|
|
20240530,175300,12410794620,8730,8730,8730,8730,0
|
|
20240530,175200,12410794620,8730,8730,8730,8730,0
|
|
20240530,175100,12410794620,8730,8730,8730,8730,0
|
|
20240530,175000,12410794620,8730,8730,8730,8730,0
|
|
20240530,174900,12410794620,8730,8730,8730,8730,0
|
|
20240530,174800,12410794620,8730,8730,8730,8730,0
|
|
20240530,174700,12410794620,8730,8730,8730,8730,0
|
|
20240530,174600,12410794620,8730,8730,8730,8730,0
|
|
20240530,174500,12410794620,8730,8730,8730,8730,0
|
|
20240530,174400,12410794620,8730,8730,8730,8730,0
|
|
20240530,174300,12410794620,8730,8730,8730,8730,0
|
|
20240530,174200,12410794620,8730,8730,8730,8730,0
|
|
20240530,174100,12410794620,8730,8730,8730,8730,0
|
|
20240530,174000,12410794620,8730,8730,8730,8730,0
|
|
20240530,173900,12410794620,8730,8730,8730,8730,0
|
|
20240530,173800,12410794620,8730,8730,8730,8730,0
|
|
20240530,173700,12410794620,8730,8730,8730,8730,0
|
|
20240530,173600,12410794620,8730,8730,8730,8730,0
|
|
20240530,173500,12410794620,8730,8730,8730,8730,0
|
|
20240530,173400,12410794620,8730,8730,8730,8730,0
|
|
20240530,173300,12410794620,8730,8730,8730,8730,0
|
|
20240530,173200,12410794620,8730,8730,8730,8730,0
|
|
20240530,173100,12410794620,8730,8730,8730,8730,0
|
|
20240530,173000,12410794620,8730,8730,8730,8730,0
|
|
20240530,172900,12410794620,8730,8730,8730,8730,22462
|
|
20240530,172800,12410794620,8730,8730,8730,8730,0
|
|
20240530,172700,12410794620,8730,8730,8730,8730,0
|
|
20240530,172600,12410794620,8730,8730,8730,8730,0
|
|
20240530,172500,12410794620,8730,8730,8730,8730,0
|
|
20240530,172400,12410794620,8730,8730,8730,8730,0
|
|
20240530,172300,12410794620,8730,8730,8730,8730,0
|
|
20240530,172200,12410794620,8730,8730,8730,8730,0
|
|
20240530,172100,12410794620,8730,8730,8730,8730,0
|
|
20240530,172000,12410794620,8730,8730,8730,8730,0
|
|
20240530,171900,12410794620,8730,8730,8730,8730,0
|
|
20240530,171800,12410794620,8730,8730,8730,8730,0
|
|
20240530,171700,12410794620,8730,8730,8730,8730,0
|
|
20240530,171600,12410794620,8730,8730,8730,8730,0
|
|
20240530,171500,12410794620,8730,8730,8730,8730,0
|
|
20240530,171400,12410794620,8730,8730,8730,8730,0
|
|
20240530,171300,12410794620,8730,8730,8730,8730,0
|
|
20240530,171200,12410794620,8730,8730,8730,8730,0
|
|
20240530,171100,12410794620,8730,8730,8730,8730,0
|
|
20240530,171000,12410794620,8730,8730,8730,8730,0
|
|
20240530,170900,12410794620,8730,8730,8730,8730,0
|
|
20240530,170800,12410794620,8730,8730,8730,8730,0
|
|
20240530,170700,12410794620,8730,8730,8730,8730,0
|
|
20240530,170600,12410794620,8730,8730,8730,8730,0
|
|
20240530,170500,12410794620,8730,8730,8730,8730,0
|
|
20240530,170400,12410794620,8730,8730,8730,8730,0
|
|
20240530,170300,12410794620,8730,8730,8730,8730,0
|
|
20240530,170200,12410794620,8730,8730,8730,8730,0
|
|
20240530,170100,12410794620,8730,8730,8730,8730,0
|
|
20240530,170000,12410794620,8730,8730,8730,8730,0
|
|
20240530,165900,12410794620,8730,8730,8730,8730,22462
|
|
20240530,165800,12410794620,8730,8730,8730,8730,0
|
|
20240530,165700,12410794620,8730,8730,8730,8730,0
|
|
20240530,165600,12410794620,8730,8730,8730,8730,0
|
|
20240530,165500,12410794620,8730,8730,8730,8730,0
|
|
20240530,165400,12410794620,8730,8730,8730,8730,0
|
|
20240530,165300,12410794620,8730,8730,8730,8730,0
|
|
20240530,165200,12410794620,8730,8730,8730,8730,0
|
|
20240530,165100,12410794620,8730,8730,8730,8730,0
|
|
20240530,165000,12410794620,8730,8730,8730,8730,0
|
|
20240530,164900,12410794620,8730,8730,8730,8730,0
|
|
20240530,164800,12410794620,8730,8730,8730,8730,0
|
|
20240530,164700,12410794620,8730,8730,8730,8730,0
|
|
20240530,164600,12410794620,8730,8730,8730,8730,0
|
|
20240530,164500,12410794620,8730,8730,8730,8730,0
|
|
20240530,164400,12410794620,8730,8730,8730,8730,0
|
|
20240530,164300,12410794620,8730,8730,8730,8730,0
|
|
20240530,164200,12410794620,8730,8730,8730,8730,0
|
|
20240530,164100,12410794620,8730,8730,8730,8730,0
|
|
20240530,164000,12410794620,8730,8730,8730,8730,0
|
|
20240530,163900,12410794620,8730,8730,8730,8730,0
|
|
20240530,163800,12410794620,8730,8730,8730,8730,0
|
|
20240530,163700,12410794620,8730,8730,8730,8730,0
|
|
20240530,163600,12410794620,8730,8730,8730,8730,0
|
|
20240530,163500,12410794620,8730,8730,8730,8730,0
|
|
20240530,163400,12410794620,8730,8730,8730,8730,0
|
|
20240530,163300,12410794620,8730,8730,8730,8730,0
|
|
20240530,163200,12410794620,8730,8730,8730,8730,0
|
|
20240530,163100,12410794620,8730,8730,8730,8730,0
|
|
20240530,163000,12410794620,8730,8730,8730,8730,0
|
|
20240530,162900,12410794620,8730,8730,8730,8730,22462
|
|
20240530,162800,12410794620,8730,8730,8730,8730,0
|
|
20240530,162700,12410794620,8730,8730,8730,8730,0
|
|
20240530,162600,12410794620,8730,8730,8730,8730,0
|
|
20240530,162500,12410794620,8730,8730,8730,8730,0
|
|
20240530,162400,12410794620,8730,8730,8730,8730,0
|
|
20240530,162300,12410794620,8730,8730,8730,8730,0
|
|
20240530,162200,12410794620,8730,8730,8730,8730,0
|
|
20240530,162100,12410794620,8730,8730,8730,8730,0
|
|
20240530,162000,12410794620,8730,8730,8730,8730,0
|
|
20240530,161900,12410794620,8730,8730,8730,8730,0
|
|
20240530,161800,12410794620,8730,8730,8730,8730,0
|
|
20240530,161700,12410794620,8730,8730,8730,8730,0
|
|
20240530,161600,12410794620,8730,8730,8730,8730,0
|
|
20240530,161500,12410794620,8730,8730,8730,8730,0
|
|
20240530,161400,12410794620,8730,8730,8730,8730,0
|
|
20240530,161300,12410794620,8730,8730,8730,8730,0
|
|
20240530,161200,12410794620,8730,8730,8730,8730,0
|
|
20240530,161100,12410794620,8730,8730,8730,8730,0
|
|
20240530,161000,12410794620,8730,8730,8730,8730,0
|
|
20240530,160900,12410794620,8730,8730,8730,8730,0
|
|
20240530,160800,12410794620,8730,8730,8730,8730,0
|
|
20240530,160700,12410794620,8730,8730,8730,8730,0
|
|
20240530,160600,12410794620,8730,8730,8730,8730,0
|
|
20240530,160500,12410794620,8730,8730,8730,8730,0
|
|
20240530,160400,12410794620,8730,8730,8730,8730,0
|
|
20240530,160300,12410794620,8730,8730,8730,8730,0
|
|
20240530,160200,12410794620,8730,8730,8730,8730,0
|
|
20240530,160100,12410794620,8730,8730,8730,8730,0
|
|
20240530,160000,12410794620,8730,8730,8730,8730,0
|
|
20240530,155900,12410794620,8730,8730,8730,8730,22462
|
|
20240530,155800,12410794620,8730,8730,8730,8730,0
|
|
20240530,155700,12410794620,8730,8730,8730,8730,0
|
|
20240530,155600,12410794620,8730,8730,8730,8730,0
|
|
20240530,155500,12410794620,8730,8730,8730,8730,0
|
|
20240530,155400,12410794620,8730,8730,8730,8730,0
|
|
20240530,155300,12410794620,8730,8730,8730,8730,0
|
|
20240530,155200,12410794620,8730,8730,8730,8730,0
|
|
20240530,155100,12410794620,8730,8730,8730,8730,0
|
|
20240530,155000,12410794620,8730,8730,8730,8730,0
|
|
20240530,154900,12410794620,8730,8730,8730,8730,0
|
|
20240530,154800,12410794620,8730,8730,8730,8730,0
|
|
20240530,154700,12410794620,8730,8730,8730,8730,0
|
|
20240530,154600,12410794620,8730,8730,8730,8730,0
|
|
20240530,154500,12410794620,8730,8730,8730,8730,0
|
|
20240530,154400,12410794620,8730,8730,8730,8730,0
|
|
20240530,154300,12410794620,8730,8730,8730,8730,0
|
|
20240530,154200,12410794620,8730,8730,8730,8730,0
|
|
20240530,154100,12410794620,8730,8730,8730,8730,0
|
|
20240530,154000,12410794620,8730,8730,8730,8730,0
|
|
20240530,153900,12410794620,8730,8730,8730,8730,0
|
|
20240530,153800,12410794620,8730,8730,8730,8730,0
|
|
20240530,153700,12410794620,8730,8730,8730,8730,0
|
|
20240530,153600,12410794620,8730,8730,8730,8730,0
|
|
20240530,153500,12410794620,8730,8730,8730,8730,0
|
|
20240530,153400,12410794620,8730,8730,8730,8730,0
|
|
20240530,153300,12410794620,8730,8730,8730,8730,0
|
|
20240530,153200,12410794620,8730,8730,8730,8730,0
|
|
20240530,153100,12410794620,8730,8730,8730,8730,0
|
|
20240530,153000,12410794620,8730,8730,8730,8730,22462
|
|
20240530,152900,12214701360,8700,8700,8700,8700,0
|
|
20240530,152800,12214701360,8700,8700,8700,8700,0
|
|
20240530,152700,12214701360,8700,8700,8700,8700,0
|
|
20240530,152600,12214701360,8700,8700,8700,8700,0
|
|
20240530,152500,12214701360,8700,8700,8700,8700,0
|
|
20240530,152400,12214701360,8700,8700,8700,8700,0
|
|
20240530,152300,12214701360,8700,8700,8700,8700,0
|
|
20240530,152200,12214701360,8700,8700,8700,8700,0
|
|
20240530,152100,12214701360,8700,8700,8700,8700,0
|
|
20240530,152000,12214701360,8700,8700,8700,8700,0
|
|
20240530,151900,12214701360,8700,8700,8700,8680,3050
|
|
20240530,151800,12188186900,8700,8690,8710,8690,3996
|
|
20240530,151700,12153415860,8690,8660,8690,8660,3647
|
|
20240530,151600,12121772920,8660,8650,8660,8650,2096
|
|
20240530,151500,12103638510,8650,8650,8660,8640,1304
|
|
20240530,151400,12092356910,8650,8640,8650,8630,2571
|
|
20240530,151300,12070143160,8640,8660,8660,8630,3392
|
|
20240530,151200,12040807970,8660,8650,8660,8640,1448
|
|
20240530,151100,12028276930,8650,8670,8670,8650,3358
|
|
20240530,151000,11999225620,8660,8690,8690,8660,4952
|
|
20240530,150900,11956250520,8690,8700,8700,8690,658
|
|
20240530,150800,11950528590,8690,8690,8700,8690,591
|
|
20240530,150700,11945392320,8700,8680,8700,8680,1950
|
|
20240530,150600,11928443430,8680,8680,8690,8680,2514
|
|
20240530,150500,11906618640,8680,8670,8690,8660,1525
|
|
20240530,150400,11893387470,8660,8690,8690,8660,5123
|
|
20240530,150300,11849000910,8690,8710,8710,8680,3181
|
|
20240530,150200,11821349580,8720,8720,8720,8710,1244
|
|
20240530,150100,11810507390,8720,8720,8720,8710,893
|
|
20240530,150000,11802720480,8720,8710,8720,8710,397
|
|
20240530,145900,11799258910,8710,8710,8710,8710,1243
|
|
20240530,145800,11788432380,8710,8710,8710,8690,5741
|
|
20240530,145700,11738486140,8720,8710,8720,8710,2075
|
|
20240530,145600,11720409120,8720,8720,8720,8720,1255
|
|
20240530,145500,11709465520,8720,8720,8720,8710,1960
|
|
20240530,145400,11692382350,8730,8710,8730,8710,204
|
|
20240530,145300,11690601450,8710,8710,8730,8710,403
|
|
20240530,145200,11687086500,8720,8720,8730,8710,2328
|
|
20240530,145100,11666783640,8730,8730,8730,8720,1677
|
|
20240530,145000,11652148770,8730,8720,8730,8720,1415
|
|
20240530,144900,11639806360,8710,8700,8710,8700,4449
|
|
20240530,144800,11601078620,8700,8690,8700,8690,2152
|
|
20240530,144700,11582369370,8680,8680,8680,8680,547
|
|
20240530,144600,11577621410,8680,8680,8680,8680,1381
|
|
20240530,144500,11565634330,8670,8680,8690,8670,2531
|
|
20240530,144400,11543686650,8680,8680,8690,8680,478
|
|
20240530,144300,11539536760,8680,8670,8680,8670,688
|
|
20240530,144200,11533568200,8670,8670,8680,8670,1946
|
|
20240530,144100,11516680990,8670,8670,8670,8670,386
|
|
20240530,144000,11513334370,8670,8680,8680,8670,1568
|
|
20240530,143900,11499726170,8680,8670,8680,8670,817
|
|
20240530,143800,11492637310,8670,8680,8680,8670,591
|
|
20240530,143700,11487509740,8680,8690,8690,8680,903
|
|
20240530,143600,11479669300,8690,8690,8700,8690,528
|
|
20240530,143500,11475077380,8690,8690,8700,8680,571
|
|
20240530,143400,11470114990,8690,8690,8700,8680,1917
|
|
20240530,143300,11453456180,8690,8690,8700,8680,4161
|
|
20240530,143200,11417273080,8690,8680,8700,8670,454
|
|
20240530,143100,11413328720,8680,8700,8700,8680,184
|
|
20240530,143000,11411730080,8700,8700,8700,8660,1494
|
|
20240530,142900,11398741640,8700,8690,8700,8650,438
|
|
20240530,142800,11394936350,8690,8680,8700,8680,1138
|
|
20240530,142700,11385047460,8680,8680,8690,8680,146
|
|
20240530,142600,11383778830,8690,8680,8690,8670,2931
|
|
20240530,142500,11358313850,8690,8630,8690,8630,364
|
|
20240530,142400,11355152580,8630,8650,8660,8620,5295
|
|
20240530,142300,11309423360,8660,8660,8670,8660,534
|
|
20240530,142200,11304795230,8670,8680,8680,8670,362
|
|
20240530,142100,11301653080,8660,8690,8690,8660,1326
|
|
20240530,142000,11290158680,8670,8680,8680,8670,289
|
|
20240530,141900,11287652950,8670,8690,8700,8670,3049
|
|
20240530,141800,11261171220,8700,8720,8720,8700,500
|
|
20240530,141700,11256815460,8710,8720,8720,8710,1081
|
|
20240530,141600,11247398940,8730,8700,8730,8690,679
|
|
20240530,141500,11241483460,8730,8710,8730,8710,870
|
|
20240530,141400,11233897440,8710,8720,8730,8710,1244
|
|
20240530,141300,11223053240,8720,8720,8720,8690,1495
|
|
20240530,141200,11210019220,8720,8700,8720,8700,826
|
|
20240530,141100,11202822100,8700,8710,8710,8690,1324
|
|
20240530,141000,11191302750,8700,8690,8700,8690,2018
|
|
20240530,140900,11173753620,8680,8680,8690,8680,452
|
|
20240530,140800,11169826460,8690,8690,8690,8690,241
|
|
20240530,140700,11167732170,8690,8690,8690,8660,1248
|
|
20240530,140600,11156898900,8690,8700,8700,8690,3442
|
|
20240530,140500,11126973720,8700,8690,8700,8690,2250
|
|
20240530,140400,11107413590,8690,8680,8690,8680,260
|
|
20240530,140300,11105155700,8680,8690,8690,8670,315
|
|
20240530,140200,11102422540,8670,8690,8690,8670,396
|
|
20240530,140100,11098988540,8670,8700,8700,8670,619
|
|
20240530,140000,11093615530,8700,8690,8700,8680,351
|
|
20240530,135900,11090567830,8690,8700,8700,8690,529
|
|
20240530,135800,11085969570,8700,8710,8710,8690,583
|
|
20240530,135700,11080898870,8710,8720,8730,8700,2432
|
|
20240530,135600,11059699560,8740,8750,8750,8720,1839
|
|
20240530,135500,11043638810,8750,8720,8750,8720,3760
|
|
20240530,135400,11010788800,8720,8680,8720,8630,11029
|
|
20240530,135300,10915119740,8680,8640,8680,8640,1629
|
|
20240530,135200,10901012010,8640,8640,8660,8630,606
|
|
20240530,135100,10895777250,8640,8620,8660,8620,6876
|
|
20240530,135000,10836436860,8620,8620,8630,8620,409
|
|
20240530,134900,10832907980,8620,8630,8630,8620,880
|
|
20240530,134800,10825315930,8630,8640,8640,8630,2984
|
|
20240530,134700,10799563220,8640,8630,8640,8630,1824
|
|
20240530,134600,10783818120,8630,8640,8650,8630,1053
|
|
20240530,134500,10774723040,8640,8650,8650,8630,3435
|
|
20240530,134400,10745050380,8650,8640,8650,8630,2447
|
|
20240530,134300,10723900610,8650,8660,8660,8650,925
|
|
20240530,134200,10715894770,8680,8670,8680,8660,468
|
|
20240530,134100,10711841320,8670,8660,8690,8660,5909
|
|
20240530,134000,10660589500,8660,8670,8670,8660,1342
|
|
20240530,133900,10648967670,8660,8680,8680,8660,904
|
|
20240530,133800,10641138900,8670,8680,8680,8670,263
|
|
20240530,133700,10638858670,8670,8690,8690,8660,3379
|
|
20240530,133600,10609542880,8690,8660,8690,8660,1717
|
|
20240530,133500,10594672520,8660,8690,8690,8660,3420
|
|
20240530,133400,10565014910,8690,8710,8720,8690,4160
|
|
20240530,133300,10528811240,8720,8720,8720,8710,288
|
|
20240530,133200,10526299890,8710,8710,8710,8710,1227
|
|
20240530,133100,10515612720,8710,8720,8720,8710,793
|
|
20240530,133000,10508698860,8720,8720,8720,8720,990
|
|
20240530,132900,10500066060,8720,8730,8730,8710,429
|
|
20240530,132800,10496323350,8730,8730,8750,8710,406
|
|
20240530,132700,10492777370,8710,8710,8730,8710,35
|
|
20240530,132600,10492472130,8710,8740,8740,8710,1045
|
|
20240530,132500,10483366030,8740,8740,8740,8740,801
|
|
20240530,132400,10476365290,8740,8720,8740,8720,2011
|
|
20240530,132300,10458819840,8720,8710,8720,8710,1384
|
|
20240530,132200,10446764680,8720,8720,8720,8720,418
|
|
20240530,132100,10443119720,8730,8730,8730,8720,818
|
|
20240530,132000,10435984790,8730,8760,8760,8730,48
|
|
20240530,131900,10435564940,8760,8760,8770,8760,9872
|
|
20240530,131800,10349086200,8760,8760,8760,8740,3373
|
|
20240530,131700,10319561790,8750,8760,8760,8750,2319
|
|
20240530,131600,10299270390,8760,8770,8770,8750,132
|
|
20240530,131500,10298115070,8770,8770,8770,8750,455
|
|
20240530,131400,10294133560,8770,8770,8770,8750,3950
|
|
20240530,131300,10259531880,8780,8790,8790,8780,506
|
|
20240530,131200,10255085870,8790,8790,8800,8790,809
|
|
20240530,131100,10247969160,8800,8770,8800,8770,3033
|
|
20240530,131000,10221315220,8780,8720,8780,8720,5109
|
|
20240530,130900,10176582610,8720,8730,8730,8720,1634
|
|
20240530,130800,10162321100,8730,8740,8740,8730,527
|
|
20240530,130700,10157715260,8750,8750,8750,8750,1452
|
|
20240530,130600,10145010260,8750,8760,8760,8750,854
|
|
20240530,130500,10137537070,8760,8760,8760,8760,811
|
|
20240530,130400,10130432710,8760,8760,8770,8760,820
|
|
20240530,130300,10123247510,8760,8760,8760,8760,102
|
|
20240530,130200,10122353990,8760,8770,8770,8760,2666
|
|
20240530,130100,10098996060,8760,8770,8780,8760,339
|
|
20240530,130000,10096022090,8770,8770,8770,8770,125
|
|
20240530,125900,10094925840,8770,8760,8780,8760,970
|
|
20240530,125800,10086411350,8760,8760,8760,8760,490
|
|
20240530,125700,10082118950,8760,8760,8770,8760,994
|
|
20240530,125600,10073411230,8760,8770,8770,8750,352
|
|
20240530,125500,10070327180,8760,8800,8800,8760,1677
|
|
20240530,125400,10055603770,8800,8800,8800,8800,1115
|
|
20240530,125300,10045791770,8800,8790,8800,8780,8704
|
|
20240530,125200,9969216290,8780,8790,8790,8780,1844
|
|
20240530,125100,9953007560,8790,8790,8790,8780,1734
|
|
20240530,125000,9937767310,8790,8770,8790,8750,2538
|
|
20240530,124900,9915488100,8770,8770,8780,8770,4089
|
|
20240530,124800,9879588700,8780,8750,8780,8750,89
|
|
20240530,124700,9878809010,8760,8730,8760,8730,125
|
|
20240530,124600,9877714920,8720,8760,8760,8720,711
|
|
20240530,124500,9871512420,8760,8760,8760,8760,631
|
|
20240530,124400,9865984860,8760,8780,8780,8730,1401
|
|
20240530,124300,9853732380,8780,8790,8790,8760,2162
|
|
20240530,124200,9834759760,8790,8780,8790,8780,2841
|
|
20240530,124100,9809789110,8790,8730,8800,8730,9154
|
|
20240530,124000,9729431680,8730,8700,8730,8700,1234
|
|
20240530,123900,9718694920,8710,8700,8720,8700,4616
|
|
20240530,123800,9678527250,8710,8730,8730,8710,5470
|
|
20240530,123700,9630819380,8740,8750,8750,8740,1634
|
|
20240530,123600,9616537080,8750,8750,8750,8740,4618
|
|
20240530,123500,9576136460,8750,8760,8760,8750,548
|
|
20240530,123400,9571339800,8750,8750,8770,8750,2883
|
|
20240530,123300,9546102720,8750,8750,8760,8750,206
|
|
20240530,123200,9544299950,8760,8760,8760,8750,157
|
|
20240530,123100,9542925150,8760,8770,8770,8760,2934
|
|
20240530,123000,9517221990,8770,8780,8780,8760,2557
|
|
20240530,122900,9494796150,8770,8790,8790,8770,1187
|
|
20240530,122800,9484375550,8790,8790,8800,8790,518
|
|
20240530,122700,9479821300,8790,8790,8800,8770,340
|
|
20240530,122600,9476833750,8760,8760,8780,8760,3094
|
|
20240530,122500,9449676820,8760,8770,8780,8750,364
|
|
20240530,122400,9446489310,8780,8770,8780,8760,1520
|
|
20240530,122300,9433159120,8770,8750,8770,8750,1446
|
|
20240530,122200,9420504710,8750,8770,8780,8750,3130
|
|
20240530,122100,9393071180,8780,8780,8780,8750,1953
|
|
20240530,122000,9375967010,8760,8790,8790,8750,5484
|
|
20240530,121900,9327842320,8800,8800,8800,8790,5695
|
|
20240530,121800,9277781240,8800,8790,8800,8790,580
|
|
20240530,121700,9272678210,8790,8790,8820,8790,1157
|
|
20240530,121600,9262498150,8790,8790,8800,8790,4206
|
|
20240530,121500,9225499890,8790,8800,8800,8790,2184
|
|
20240530,121400,9206299600,8800,8810,8820,8800,5619
|
|
20240530,121300,9156850490,8810,8810,8820,8800,3104
|
|
20240530,121200,9129525100,8810,8830,8830,8810,786
|
|
20240530,121100,9122595080,8830,8850,8860,8830,788
|
|
20240530,121000,9115619290,8850,8810,8870,8810,5341
|
|
20240530,120900,9068479960,8810,8820,8820,8810,5680
|
|
20240530,120800,9018421750,8820,8850,8860,8820,2913
|
|
20240530,120700,8992671850,8870,8880,8890,8850,13570
|
|
20240530,120600,8872210320,8890,8870,8890,8870,4052
|
|
20240530,120500,8836192710,8890,8860,8890,8860,10054
|
|
20240530,120400,8746958800,8860,8840,8860,8830,3725
|
|
20240530,120300,8713996030,8850,8860,8860,8830,5164
|
|
20240530,120200,8668319880,8850,8860,8870,8850,8760
|
|
20240530,120100,8590749830,8850,8830,8860,8830,12713
|
|
20240530,120000,8478281000,8830,8840,8840,8830,3391
|
|
20240530,115900,8448332910,8840,8840,8840,8830,4640
|
|
20240530,115800,8407334510,8840,8820,8840,8820,9703
|
|
20240530,115700,8321582990,8820,8830,8840,8810,5537
|
|
20240530,115600,8272698170,8830,8780,8830,8780,16100
|
|
20240530,115500,8130784510,8770,8790,8790,8770,2381
|
|
20240530,115400,8109898300,8790,8790,8800,8770,971
|
|
20240530,115300,8101371490,8800,8800,8820,8800,3215
|
|
20240530,115200,8073047850,8810,8770,8810,8770,11008
|
|
20240530,115100,7976167260,8750,8740,8760,8730,3442
|
|
20240530,115000,7946095990,8740,8760,8770,8740,1309
|
|
20240530,114900,7934643190,8760,8780,8780,8760,2464
|
|
20240530,114800,7913038020,8780,8780,8790,8780,2334
|
|
20240530,114700,7892544450,8780,8780,8790,8780,1236
|
|
20240530,114600,7881682650,8780,8800,8800,8780,2295
|
|
20240530,114500,7861502920,8800,8770,8810,8770,3497
|
|
20240530,114400,7830770300,8770,8780,8800,8770,2509
|
|
20240530,114300,7808721710,8800,8770,8800,8760,3282
|
|
20240530,114200,7779930080,8760,8790,8790,8760,1152
|
|
20240530,114100,7769813280,8790,8790,8790,8760,5630
|
|
20240530,114000,7720364100,8790,8820,8820,8790,4938
|
|
20240530,113900,7676879480,8820,8830,8830,8780,10539
|
|
20240530,113800,7583909020,8830,8710,8830,8710,48019
|
|
20240530,113700,7161975270,8710,8710,8710,8700,2830
|
|
20240530,113600,7137345840,8710,8740,8740,8710,1525
|
|
20240530,113500,7124044890,8740,8730,8760,8690,5657
|
|
20240530,113400,7074642660,8740,8730,8740,8720,3120
|
|
20240530,113300,7047381210,8730,8720,8750,8710,4437
|
|
20240530,113200,7008613540,8710,8690,8710,8680,3947
|
|
20240530,113100,6974285240,8690,8630,8690,8620,3208
|
|
20240530,113000,6946519500,8650,8690,8690,8620,8296
|
|
20240530,112900,6874730810,8680,8680,8700,8680,4476
|
|
20240530,112800,6835855030,8680,8700,8710,8680,3630
|
|
20240530,112700,6804283010,8690,8690,8700,8690,699
|
|
20240530,112600,6798208670,8700,8720,8720,8680,9620
|
|
20240530,112500,6714521420,8730,8750,8760,8720,3281
|
|
20240530,112400,6685878240,8750,8750,8760,8710,2061
|
|
20240530,112300,6667847600,8750,8720,8770,8700,6611
|
|
20240530,112200,6610051140,8720,8760,8770,8720,5213
|
|
20240530,112100,6564429740,8770,8730,8770,8730,8682
|
|
20240530,112000,6488447580,8720,8710,8770,8710,11215
|
|
20240530,111900,6390348470,8710,8710,8740,8680,5252
|
|
20240530,111800,6344653840,8710,8690,8710,8680,4216
|
|
20240530,111700,6308015230,8700,8710,8710,8700,387
|
|
20240530,111600,6304648010,8710,8710,8710,8680,8202
|
|
20240530,111500,6233313260,8710,8670,8710,8650,8559
|
|
20240530,111400,6158924430,8650,8650,8670,8630,5080
|
|
20240530,111300,6115025050,8650,8690,8690,8640,7291
|
|
20240530,111200,6051895960,8670,8710,8710,8670,7414
|
|
20240530,111100,5987437790,8710,8710,8730,8700,4319
|
|
20240530,111000,5949777500,8700,8690,8720,8690,9921
|
|
20240530,110900,5863476370,8690,8690,8700,8680,3838
|
|
20240530,110800,5830122220,8680,8730,8740,8680,12106
|
|
20240530,110700,5724666350,8730,8690,8730,8690,17492
|
|
20240530,110600,5572408140,8690,8780,8780,8690,14339
|
|
20240530,110500,5447085700,8760,8770,8800,8680,35180
|
|
20240530,110400,5139203580,8790,8750,8850,8750,44173
|
|
20240530,110300,4750355970,8750,8610,8750,8600,60383
|
|
20240530,110200,4226011960,8620,8620,8630,8590,9633
|
|
20240530,110100,4143045230,8620,8620,8630,8620,6434
|
|
20240530,110000,4087556890,8620,8610,8630,8600,6196
|
|
20240530,105900,4034199900,8600,8610,8620,8600,5162
|
|
20240530,105800,3989729760,8610,8600,8620,8590,8336
|
|
20240530,105700,3918016970,8600,8580,8600,8580,8676
|
|
20240530,105600,3843456470,8590,8580,8600,8570,7112
|
|
20240530,105500,3782448840,8580,8550,8590,8540,3558
|
|
20240530,105400,3752004230,8560,8570,8570,8530,2955
|
|
20240530,105300,3726735490,8580,8580,8590,8570,2859
|
|
20240530,105200,3702193690,8580,8590,8590,8580,6559
|
|
20240530,105100,3645869380,8590,8590,8600,8580,7909
|
|
20240530,105000,3577925220,8590,8550,8590,8550,17626
|
|
20240530,104900,3426903790,8550,8550,8560,8530,3760
|
|
20240530,104800,3394751160,8550,8500,8560,8490,16245
|
|
20240530,104700,3256167390,8480,8460,8490,8450,5227
|
|
20240530,104600,3211896810,8450,8500,8500,8450,3474
|
|
20240530,104500,3182463740,8500,8490,8510,8490,4506
|
|
20240530,104400,3144151940,8490,8500,8500,8490,1143
|
|
20240530,104300,3134436560,8500,8470,8510,8470,13464
|
|
20240530,104200,3020043680,8470,8480,8480,8470,624
|
|
20240530,104100,3014758060,8480,8470,8480,8450,2933
|
|
20240530,104000,2989934900,8470,8470,8470,8470,15
|
|
20240530,103900,2989807850,8470,8470,8500,8460,6853
|
|
20240530,103800,2931720640,8470,8460,8480,8460,1648
|
|
20240530,103700,2917766730,8460,8470,8480,8450,1824
|
|
20240530,103600,2902323890,8470,8480,8490,8470,3587
|
|
20240530,103500,2871915060,8490,8460,8490,8450,6598
|
|
20240530,103400,2815987160,8460,8460,8460,8460,1561
|
|
20240530,103300,2802781100,8460,8430,8460,8420,1495
|
|
20240530,103200,2790154540,8400,8430,8440,8380,5801
|
|
20240530,103100,2741456780,8430,8440,8440,8430,1650
|
|
20240530,103000,2727537130,8440,8450,8450,8440,1410
|
|
20240530,102900,2715631740,8450,8450,8450,8440,4213
|
|
20240530,102800,2680069120,8450,8480,8500,8450,11457
|
|
20240530,102700,2582859020,8470,8420,8470,8420,3633
|
|
20240530,102600,2552120160,8450,8400,8460,8390,8364
|
|
20240530,102500,2481611070,8390,8420,8420,8390,8646
|
|
20240530,102400,2408985860,8430,8430,8450,8410,18468
|
|
20240530,102300,2253373820,8420,8400,8420,8390,7743
|
|
20240530,102200,2188326210,8390,8420,8430,8390,7585
|
|
20240530,102100,2124575500,8420,8440,8440,8420,7519
|
|
20240530,102000,2061169370,8440,8420,8440,8400,5988
|
|
20240530,101900,2010721000,8430,8450,8480,8420,12939
|
|
20240530,101800,1901543690,8490,8410,8490,8400,19487
|
|
20240530,101700,1737081640,8400,8380,8410,8380,10740
|
|
20240530,101600,1646914160,8370,8330,8370,8320,3726
|
|
20240530,101500,1615795170,8330,8310,8330,8300,1822
|
|
20240530,101400,1600640860,8310,8300,8320,8300,854
|
|
20240530,101300,1593552140,8310,8310,8310,8310,343
|
|
20240530,101200,1590701810,8310,8290,8310,8290,1045
|
|
20240530,101100,1582028810,8290,8270,8310,8270,520
|
|
20240530,101000,1577712970,8300,8320,8320,8300,131
|
|
20240530,100900,1576625600,8320,8260,8320,8260,1361
|
|
20240530,100800,1565320810,8260,8250,8260,8250,1994
|
|
20240530,100700,1548856330,8250,8240,8250,8240,1317
|
|
20240530,100600,1537994550,8230,8210,8240,8210,1840
|
|
20240530,100500,1522858820,8200,8210,8210,8200,297
|
|
20240530,100400,1520420920,8230,8140,8230,8140,2067
|
|
20240530,100300,1503522600,8140,8160,8160,8140,201
|
|
20240530,100200,1501884460,8170,8140,8170,8140,474
|
|
20240530,100100,1498014220,8140,8140,8140,8130,4854
|
|
20240530,100000,1458506690,8140,8180,8180,8130,139
|
|
20240530,095900,1457375590,8170,8180,8180,8130,3711
|
|
20240530,095800,1427138990,8180,8180,8180,8180,1377
|
|
20240530,095700,1415875130,8190,8200,8200,8190,580
|
|
20240530,095600,1411119630,8200,8180,8230,8180,575
|
|
20240530,095500,1406404560,8180,8190,8190,8180,1027
|
|
20240530,095400,1398003440,8240,8240,8240,8180,4725
|
|
20240530,095300,1359325940,8240,8200,8240,8200,318
|
|
20240530,095200,1356718010,8210,8220,8220,8210,2176
|
|
20240530,095100,1338834650,8230,8230,8230,8220,747
|
|
20240530,095000,1332691850,8220,8230,8230,8220,330
|
|
20240530,094900,1329979000,8230,8240,8240,8230,943
|
|
20240530,094800,1322217340,8230,8230,8250,8230,922
|
|
20240530,094700,1314621780,8220,8210,8220,8210,1844
|
|
20240530,094600,1299479050,8200,8190,8210,8190,1678
|
|
20240530,094500,1285733120,8190,8190,8190,8190,563
|
|
20240530,094400,1281122150,8190,8210,8210,8190,2159
|
|
20240530,094300,1263420040,8210,8200,8210,8200,2131
|
|
20240530,094200,1245930100,8210,8230,8230,8200,1323
|
|
20240530,094100,1235059810,8240,8250,8260,8240,2225
|
|
20240530,094000,1216708360,8250,8260,8260,8250,1327
|
|
20240530,093900,1205758540,8250,8260,8260,8250,322
|
|
20240530,093800,1203100050,8260,8260,8260,8260,983
|
|
20240530,093700,1194980470,8270,8280,8280,8270,1220
|
|
20240530,093600,1184888600,8280,8320,8320,8280,505
|
|
20240530,093500,1180694720,8310,8270,8310,8260,1511
|
|
20240530,093400,1168191460,8280,8290,8290,8280,639
|
|
20240530,093300,1162896160,8290,8280,8290,8270,1156
|
|
20240530,093200,1153319860,8280,8290,8290,8280,864
|
|
20240530,093100,1146164790,8290,8320,8330,8290,880
|
|
20240530,093000,1138841020,8320,8310,8320,8310,1466
|
|
20240530,092900,1126656740,8300,8290,8300,8290,464
|
|
20240530,092800,1122808220,8290,8290,8290,8280,68
|
|
20240530,092700,1122244580,8280,8290,8290,8280,19
|
|
20240530,092600,1122087150,8290,8310,8310,8280,1064
|
|
20240530,092500,1113269080,8300,8270,8300,8260,3839
|
|
20240530,092400,1081509470,8280,8280,8280,8260,502
|
|
20240530,092300,1077356310,8280,8270,8280,8270,844
|
|
20240530,092200,1070371020,8280,8250,8280,8250,649
|
|
20240530,092100,1065007950,8240,8250,8260,8240,1238
|
|
20240530,092000,1054794640,8250,8290,8290,8240,4852
|
|
20240530,091900,1014680470,8290,8300,8300,8290,1323
|
|
20240530,091800,1003707020,8300,8300,8310,8300,3796
|
|
20240530,091700,972188240,8300,8300,8310,8300,966
|
|
20240530,091600,964165440,8310,8330,8330,8310,4114
|
|
20240530,091500,929943770,8330,8360,8360,8330,1820
|
|
20240530,091400,914746240,8330,8350,8360,8320,4779
|
|
20240530,091300,874928970,8350,8320,8380,8320,3315
|
|
20240530,091200,847305880,8320,8320,8330,8310,2888
|
|
20240530,091100,823286850,8320,8330,8340,8320,2273
|
|
20240530,091000,804354600,8330,8330,8340,8320,4182
|
|
20240530,090900,769515300,8350,8400,8400,8310,16456
|
|
20240530,090800,631655580,8390,8180,8420,8180,21747
|
|
20240530,090700,449728360,8180,8170,8200,8150,769
|
|
20240530,090600,443439960,8150,8100,8150,8100,3724
|
|
20240530,090500,413175960,8100,8060,8120,8060,4479
|
|
20240530,090400,376973660,8060,8090,8090,8060,7476
|
|
20240530,090300,316586940,8110,8130,8140,8090,3762
|
|
20240530,090200,286079940,8120,8090,8150,8090,9696
|
|
20240530,090100,207247380,8110,8140,8140,8090,4615
|
|
20240530,090000,169827680,8140,8180,8200,8130,20748
|