633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,193000,5930885190,8500,8500,8500,8500,5815
|
|
20240605,192900,5930885190,8500,8500,8500,8500,0
|
|
20240605,192800,5930885190,8500,8500,8500,8500,0
|
|
20240605,192700,5930885190,8500,8500,8500,8500,0
|
|
20240605,192600,5930885190,8500,8500,8500,8500,0
|
|
20240605,192500,5930885190,8500,8500,8500,8500,0
|
|
20240605,192400,5930885190,8500,8500,8500,8500,0
|
|
20240605,192300,5930885190,8500,8500,8500,8500,0
|
|
20240605,192200,5930885190,8500,8500,8500,8500,0
|
|
20240605,192100,5930885190,8500,8500,8500,8500,0
|
|
20240605,192000,5930885190,8500,8500,8500,8500,0
|
|
20240605,191900,5930885190,8500,8500,8500,8500,0
|
|
20240605,191800,5930885190,8500,8500,8500,8500,0
|
|
20240605,191700,5930885190,8500,8500,8500,8500,0
|
|
20240605,191600,5930885190,8500,8500,8500,8500,0
|
|
20240605,191500,5930885190,8500,8500,8500,8500,0
|
|
20240605,191400,5930885190,8500,8500,8500,8500,0
|
|
20240605,191300,5930885190,8500,8500,8500,8500,0
|
|
20240605,191200,5930885190,8500,8500,8500,8500,0
|
|
20240605,191100,5930885190,8500,8500,8500,8500,0
|
|
20240605,191000,5930885190,8500,8500,8500,8500,0
|
|
20240605,190900,5930885190,8500,8500,8500,8500,0
|
|
20240605,190800,5930885190,8500,8500,8500,8500,0
|
|
20240605,190700,5930885190,8500,8500,8500,8500,0
|
|
20240605,190600,5930885190,8500,8500,8500,8500,0
|
|
20240605,190500,5930885190,8500,8500,8500,8500,0
|
|
20240605,190400,5930885190,8500,8500,8500,8500,0
|
|
20240605,190300,5930885190,8500,8500,8500,8500,0
|
|
20240605,190200,5930885190,8500,8500,8500,8500,0
|
|
20240605,190100,5930885190,8500,8500,8500,8500,0
|
|
20240605,190000,5930885190,8500,8500,8500,8500,5815
|
|
20240605,185900,5930885190,8500,8500,8500,8500,0
|
|
20240605,185800,5930885190,8500,8500,8500,8500,0
|
|
20240605,185700,5930885190,8500,8500,8500,8500,0
|
|
20240605,185600,5930885190,8500,8500,8500,8500,0
|
|
20240605,185500,5930885190,8500,8500,8500,8500,0
|
|
20240605,185400,5930885190,8500,8500,8500,8500,0
|
|
20240605,185300,5930885190,8500,8500,8500,8500,0
|
|
20240605,185200,5930885190,8500,8500,8500,8500,0
|
|
20240605,185100,5930885190,8500,8500,8500,8500,0
|
|
20240605,185000,5930885190,8500,8500,8500,8500,0
|
|
20240605,184900,5930885190,8500,8500,8500,8500,0
|
|
20240605,184800,5930885190,8500,8500,8500,8500,0
|
|
20240605,184700,5930885190,8500,8500,8500,8500,0
|
|
20240605,184600,5930885190,8500,8500,8500,8500,0
|
|
20240605,184500,5930885190,8500,8500,8500,8500,0
|
|
20240605,184400,5930885190,8500,8500,8500,8500,0
|
|
20240605,184300,5930885190,8500,8500,8500,8500,0
|
|
20240605,184200,5930885190,8500,8500,8500,8500,0
|
|
20240605,184100,5930885190,8500,8500,8500,8500,0
|
|
20240605,184000,5930885190,8500,8500,8500,8500,0
|
|
20240605,183900,5930885190,8500,8500,8500,8500,0
|
|
20240605,183800,5930885190,8500,8500,8500,8500,0
|
|
20240605,183700,5930885190,8500,8500,8500,8500,0
|
|
20240605,183600,5930885190,8500,8500,8500,8500,0
|
|
20240605,183500,5930885190,8500,8500,8500,8500,0
|
|
20240605,183400,5930885190,8500,8500,8500,8500,0
|
|
20240605,183300,5930885190,8500,8500,8500,8500,0
|
|
20240605,183200,5930885190,8500,8500,8500,8500,0
|
|
20240605,183100,5930885190,8500,8500,8500,8500,0
|
|
20240605,183000,5930885190,8500,8500,8500,8500,5815
|
|
20240605,182900,5930885190,8500,8500,8500,8500,0
|
|
20240605,182800,5930885190,8500,8500,8500,8500,0
|
|
20240605,182700,5930885190,8500,8500,8500,8500,0
|
|
20240605,182600,5930885190,8500,8500,8500,8500,0
|
|
20240605,182500,5930885190,8500,8500,8500,8500,0
|
|
20240605,182400,5930885190,8500,8500,8500,8500,0
|
|
20240605,182300,5930885190,8500,8500,8500,8500,0
|
|
20240605,182200,5930885190,8500,8500,8500,8500,0
|
|
20240605,182100,5930885190,8500,8500,8500,8500,0
|
|
20240605,182000,5930885190,8500,8500,8500,8500,0
|
|
20240605,181900,5930885190,8500,8500,8500,8500,0
|
|
20240605,181800,5930885190,8500,8500,8500,8500,0
|
|
20240605,181700,5930885190,8500,8500,8500,8500,0
|
|
20240605,181600,5930885190,8500,8500,8500,8500,0
|
|
20240605,181500,5930885190,8500,8500,8500,8500,0
|
|
20240605,181400,5930885190,8500,8500,8500,8500,0
|
|
20240605,181300,5930885190,8500,8500,8500,8500,0
|
|
20240605,181200,5930885190,8500,8500,8500,8500,0
|
|
20240605,181100,5930885190,8500,8500,8500,8500,0
|
|
20240605,181000,5930885190,8500,8500,8500,8500,0
|
|
20240605,180900,5930885190,8500,8500,8500,8500,0
|
|
20240605,180800,5930885190,8500,8500,8500,8500,0
|
|
20240605,180700,5930885190,8500,8500,8500,8500,0
|
|
20240605,180600,5930885190,8500,8500,8500,8500,0
|
|
20240605,180500,5930885190,8500,8500,8500,8500,0
|
|
20240605,180400,5930885190,8500,8500,8500,8500,0
|
|
20240605,180300,5930885190,8500,8500,8500,8500,0
|
|
20240605,180200,5930885190,8500,8500,8500,8500,0
|
|
20240605,180100,5930885190,8500,8500,8500,8500,0
|
|
20240605,180000,5930885190,8500,8500,8500,8500,5815
|
|
20240605,175900,5930885190,8500,8500,8500,8500,0
|
|
20240605,175800,5930885190,8500,8500,8500,8500,0
|
|
20240605,175700,5930885190,8500,8500,8500,8500,0
|
|
20240605,175600,5930885190,8500,8500,8500,8500,0
|
|
20240605,175500,5930885190,8500,8500,8500,8500,0
|
|
20240605,175400,5930885190,8500,8500,8500,8500,0
|
|
20240605,175300,5930885190,8500,8500,8500,8500,0
|
|
20240605,175200,5930885190,8500,8500,8500,8500,0
|
|
20240605,175100,5930885190,8500,8500,8500,8500,0
|
|
20240605,175000,5930885190,8500,8500,8500,8500,0
|
|
20240605,174900,5930885190,8500,8500,8500,8500,0
|
|
20240605,174800,5930885190,8500,8500,8500,8500,0
|
|
20240605,174700,5930885190,8500,8500,8500,8500,0
|
|
20240605,174600,5930885190,8500,8500,8500,8500,0
|
|
20240605,174500,5930885190,8500,8500,8500,8500,0
|
|
20240605,174400,5930885190,8500,8500,8500,8500,0
|
|
20240605,174300,5930885190,8500,8500,8500,8500,0
|
|
20240605,174200,5930885190,8500,8500,8500,8500,0
|
|
20240605,174100,5930885190,8500,8500,8500,8500,0
|
|
20240605,174000,5930885190,8500,8500,8500,8500,0
|
|
20240605,173900,5930885190,8500,8500,8500,8500,0
|
|
20240605,173800,5930885190,8500,8500,8500,8500,0
|
|
20240605,173700,5930885190,8500,8500,8500,8500,0
|
|
20240605,173600,5930885190,8500,8500,8500,8500,0
|
|
20240605,173500,5930885190,8500,8500,8500,8500,0
|
|
20240605,173400,5930885190,8500,8500,8500,8500,0
|
|
20240605,173300,5930885190,8500,8500,8500,8500,0
|
|
20240605,173200,5930885190,8500,8500,8500,8500,0
|
|
20240605,173100,5930885190,8500,8500,8500,8500,0
|
|
20240605,173000,5930885190,8500,8500,8500,8500,5815
|
|
20240605,172900,5930885190,8500,8500,8500,8500,0
|
|
20240605,172800,5930885190,8500,8500,8500,8500,0
|
|
20240605,172700,5930885190,8500,8500,8500,8500,0
|
|
20240605,172600,5930885190,8500,8500,8500,8500,0
|
|
20240605,172500,5930885190,8500,8500,8500,8500,0
|
|
20240605,172400,5930885190,8500,8500,8500,8500,0
|
|
20240605,172300,5930885190,8500,8500,8500,8500,0
|
|
20240605,172200,5930885190,8500,8500,8500,8500,0
|
|
20240605,172100,5930885190,8500,8500,8500,8500,0
|
|
20240605,172000,5930885190,8500,8500,8500,8500,0
|
|
20240605,171900,5930885190,8500,8500,8500,8500,0
|
|
20240605,171800,5930885190,8500,8500,8500,8500,0
|
|
20240605,171700,5930885190,8500,8500,8500,8500,0
|
|
20240605,171600,5930885190,8500,8500,8500,8500,0
|
|
20240605,171500,5930885190,8500,8500,8500,8500,0
|
|
20240605,171400,5930885190,8500,8500,8500,8500,0
|
|
20240605,171300,5930885190,8500,8500,8500,8500,0
|
|
20240605,171200,5930885190,8500,8500,8500,8500,0
|
|
20240605,171100,5930885190,8500,8500,8500,8500,0
|
|
20240605,171000,5930885190,8500,8500,8500,8500,0
|
|
20240605,170900,5930885190,8500,8500,8500,8500,0
|
|
20240605,170800,5930885190,8500,8500,8500,8500,0
|
|
20240605,170700,5930885190,8500,8500,8500,8500,0
|
|
20240605,170600,5930885190,8500,8500,8500,8500,0
|
|
20240605,170500,5930885190,8500,8500,8500,8500,0
|
|
20240605,170400,5930885190,8500,8500,8500,8500,0
|
|
20240605,170300,5930885190,8500,8500,8500,8500,0
|
|
20240605,170200,5930885190,8500,8500,8500,8500,0
|
|
20240605,170100,5930885190,8500,8500,8500,8500,0
|
|
20240605,170000,5930885190,8500,8500,8500,8500,5815
|
|
20240605,165900,5930885190,8500,8500,8500,8500,0
|
|
20240605,165800,5930885190,8500,8500,8500,8500,0
|
|
20240605,165700,5930885190,8500,8500,8500,8500,0
|
|
20240605,165600,5930885190,8500,8500,8500,8500,0
|
|
20240605,165500,5930885190,8500,8500,8500,8500,0
|
|
20240605,165400,5930885190,8500,8500,8500,8500,0
|
|
20240605,165300,5930885190,8500,8500,8500,8500,0
|
|
20240605,165200,5930885190,8500,8500,8500,8500,0
|
|
20240605,165100,5930885190,8500,8500,8500,8500,0
|
|
20240605,165000,5930885190,8500,8500,8500,8500,0
|
|
20240605,164900,5930885190,8500,8500,8500,8500,0
|
|
20240605,164800,5930885190,8500,8500,8500,8500,0
|
|
20240605,164700,5930885190,8500,8500,8500,8500,0
|
|
20240605,164600,5930885190,8500,8500,8500,8500,0
|
|
20240605,164500,5930885190,8500,8500,8500,8500,0
|
|
20240605,164400,5930885190,8500,8500,8500,8500,0
|
|
20240605,164300,5930885190,8500,8500,8500,8500,0
|
|
20240605,164200,5930885190,8500,8500,8500,8500,0
|
|
20240605,164100,5930885190,8500,8500,8500,8500,0
|
|
20240605,164000,5930885190,8500,8500,8500,8500,0
|
|
20240605,163900,5930885190,8500,8500,8500,8500,0
|
|
20240605,163800,5930885190,8500,8500,8500,8500,0
|
|
20240605,163700,5930885190,8500,8500,8500,8500,0
|
|
20240605,163600,5930885190,8500,8500,8500,8500,0
|
|
20240605,163500,5930885190,8500,8500,8500,8500,0
|
|
20240605,163400,5930885190,8500,8500,8500,8500,0
|
|
20240605,163300,5930885190,8500,8500,8500,8500,0
|
|
20240605,163200,5930885190,8500,8500,8500,8500,0
|
|
20240605,163100,5930885190,8500,8500,8500,8500,0
|
|
20240605,163000,5930885190,8500,8500,8500,8500,5815
|
|
20240605,162900,5930885190,8500,8500,8500,8500,0
|
|
20240605,162800,5930885190,8500,8500,8500,8500,0
|
|
20240605,162700,5930885190,8500,8500,8500,8500,0
|
|
20240605,162600,5930885190,8500,8500,8500,8500,0
|
|
20240605,162500,5930885190,8500,8500,8500,8500,0
|
|
20240605,162400,5930885190,8500,8500,8500,8500,0
|
|
20240605,162300,5930885190,8500,8500,8500,8500,0
|
|
20240605,162200,5930885190,8500,8500,8500,8500,0
|
|
20240605,162100,5930885190,8500,8500,8500,8500,0
|
|
20240605,162000,5930885190,8500,8500,8500,8500,0
|
|
20240605,161900,5930885190,8500,8500,8500,8500,0
|
|
20240605,161800,5930885190,8500,8500,8500,8500,0
|
|
20240605,161700,5930885190,8500,8500,8500,8500,0
|
|
20240605,161600,5930885190,8500,8500,8500,8500,0
|
|
20240605,161500,5930885190,8500,8500,8500,8500,0
|
|
20240605,161400,5930885190,8500,8500,8500,8500,0
|
|
20240605,161300,5930885190,8500,8500,8500,8500,0
|
|
20240605,161200,5930885190,8500,8500,8500,8500,0
|
|
20240605,161100,5930885190,8500,8500,8500,8500,0
|
|
20240605,161000,5930885190,8500,8500,8500,8500,0
|
|
20240605,160900,5930885190,8500,8500,8500,8500,0
|
|
20240605,160800,5930885190,8500,8500,8500,8500,0
|
|
20240605,160700,5930885190,8500,8500,8500,8500,0
|
|
20240605,160600,5930885190,8500,8500,8500,8500,0
|
|
20240605,160500,5930885190,8500,8500,8500,8500,0
|
|
20240605,160400,5930885190,8500,8500,8500,8500,0
|
|
20240605,160300,5930885190,8500,8500,8500,8500,0
|
|
20240605,160200,5930885190,8500,8500,8500,8500,0
|
|
20240605,160100,5930885190,8500,8500,8500,8500,0
|
|
20240605,160000,5930885190,8500,8500,8500,8500,5815
|
|
20240605,155900,5930885190,8500,8500,8500,8500,0
|
|
20240605,155800,5930885190,8500,8500,8500,8500,0
|
|
20240605,155700,5930885190,8500,8500,8500,8500,0
|
|
20240605,155600,5930885190,8500,8500,8500,8500,0
|
|
20240605,155500,5930885190,8500,8500,8500,8500,0
|
|
20240605,155400,5930885190,8500,8500,8500,8500,0
|
|
20240605,155300,5930885190,8500,8500,8500,8500,0
|
|
20240605,155200,5930885190,8500,8500,8500,8500,0
|
|
20240605,155100,5930885190,8500,8500,8500,8500,0
|
|
20240605,155000,5930885190,8500,8500,8500,8500,0
|
|
20240605,154900,5930885190,8500,8500,8500,8500,0
|
|
20240605,154800,5930885190,8500,8500,8500,8500,0
|
|
20240605,154700,5930885190,8500,8500,8500,8500,0
|
|
20240605,154600,5930885190,8500,8500,8500,8500,0
|
|
20240605,154500,5930885190,8500,8500,8500,8500,0
|
|
20240605,154400,5930885190,8500,8500,8500,8500,0
|
|
20240605,154300,5930885190,8500,8500,8500,8500,0
|
|
20240605,154200,5930885190,8500,8500,8500,8500,0
|
|
20240605,154100,5930885190,8500,8500,8500,8500,0
|
|
20240605,154000,5930885190,8500,8500,8500,8500,0
|
|
20240605,153900,5930885190,8500,8500,8500,8500,0
|
|
20240605,153800,5930885190,8500,8500,8500,8500,0
|
|
20240605,153700,5930885190,8500,8500,8500,8500,0
|
|
20240605,153600,5930885190,8500,8500,8500,8500,0
|
|
20240605,153500,5930885190,8500,8500,8500,8500,0
|
|
20240605,153400,5930885190,8500,8500,8500,8500,0
|
|
20240605,153300,5930885190,8500,8500,8500,8500,0
|
|
20240605,153200,5930885190,8500,8500,8500,8500,0
|
|
20240605,153100,5930885190,8500,8500,8500,8500,0
|
|
20240605,153000,5930885190,8500,8500,8500,8500,11630
|
|
20240605,152900,5881457690,8530,8530,8530,8530,0
|
|
20240605,152800,5881457690,8530,8530,8530,8530,0
|
|
20240605,152700,5881457690,8530,8530,8530,8530,0
|
|
20240605,152600,5881457690,8530,8530,8530,8530,0
|
|
20240605,152500,5881457690,8530,8530,8530,8530,0
|
|
20240605,152400,5881457690,8530,8530,8530,8530,0
|
|
20240605,152300,5881457690,8530,8530,8530,8530,0
|
|
20240605,152200,5881457690,8530,8530,8530,8530,0
|
|
20240605,152100,5881457690,8530,8530,8530,8530,0
|
|
20240605,152000,5881457690,8530,8530,8530,8530,0
|
|
20240605,151900,5881457690,8530,8520,8530,8500,322
|
|
20240605,151800,5878715630,8500,8490,8500,8470,3561
|
|
20240605,151700,5848463810,8490,8470,8500,8460,1206
|
|
20240605,151600,5838253990,8470,8460,8470,8450,1868
|
|
20240605,151500,5822448910,8470,8450,8470,8450,259
|
|
20240605,151400,5820258820,8470,8460,8470,8450,170
|
|
20240605,151300,5818819400,8470,8470,8470,8440,1821
|
|
20240605,151200,5803423260,8470,8440,8470,8440,688
|
|
20240605,151100,5797613000,8450,8450,8450,8450,977
|
|
20240605,151000,5789357350,8450,8450,8460,8440,2764
|
|
20240605,150900,5766011530,8450,8450,8450,8440,922
|
|
20240605,150800,5758220640,8440,8450,8450,8430,1256
|
|
20240605,150700,5747620060,8450,8450,8450,8430,3901
|
|
20240605,150600,5714714540,8450,8490,8490,8450,8337
|
|
20240605,150500,5644174930,8490,8480,8490,8470,1758
|
|
20240605,150400,5629271280,8480,8480,8480,8480,0
|
|
20240605,150300,5629271280,8480,8480,8480,8470,140
|
|
20240605,150200,5628084660,8480,8480,8480,8470,481
|
|
20240605,150100,5624010410,8480,8490,8490,8480,2676
|
|
20240605,150000,5601312750,8490,8500,8500,8480,1259
|
|
20240605,145900,5590635050,8500,8500,8500,8500,1
|
|
20240605,145800,5590626550,8480,8480,8480,8480,199
|
|
20240605,145700,5588939030,8480,8470,8480,8470,1531
|
|
20240605,145600,5575959440,8470,8490,8490,8470,2023
|
|
20240605,145500,5558805690,8480,8480,8480,8480,0
|
|
20240605,145400,5558805690,8480,8480,8480,8480,751
|
|
20240605,145300,5552437210,8490,8490,8500,8490,1325
|
|
20240605,145200,5541186350,8490,8500,8500,8490,896
|
|
20240605,145100,5533578710,8500,8500,8500,8500,1113
|
|
20240605,145000,5524118210,8490,8510,8510,8490,3472
|
|
20240605,144900,5494604050,8510,8510,8510,8510,145
|
|
20240605,144800,5493370100,8520,8550,8550,8520,799
|
|
20240605,144700,5486561420,8550,8530,8550,8520,135
|
|
20240605,144600,5485410170,8530,8540,8540,8530,187
|
|
20240605,144500,5483814710,8530,8530,8530,8530,207
|
|
20240605,144400,5482049000,8520,8520,8520,8520,0
|
|
20240605,144300,5482049000,8520,8520,8520,8510,2020
|
|
20240605,144200,5464845080,8530,8530,8530,8530,18
|
|
20240605,144100,5464691540,8530,8530,8530,8530,1
|
|
20240605,144000,5464683010,8520,8520,8520,8520,10
|
|
20240605,143900,5464597810,8520,8520,8520,8520,112
|
|
20240605,143800,5463643570,8520,8530,8530,8520,1103
|
|
20240605,143700,5454239980,8530,8530,8530,8530,477
|
|
20240605,143600,5450171170,8530,8550,8550,8530,2005
|
|
20240605,143500,5433060770,8550,8570,8570,8550,1613
|
|
20240605,143400,5419263500,8570,8570,8570,8570,141
|
|
20240605,143300,5418055130,8570,8560,8570,8560,297
|
|
20240605,143200,5415511240,8560,8560,8560,8560,439
|
|
20240605,143100,5411753400,8560,8560,8570,8560,669
|
|
20240605,143000,5406021760,8560,8560,8560,8560,423
|
|
20240605,142900,5402400880,8560,8550,8560,8550,172
|
|
20240605,142800,5400929010,8540,8540,8540,8540,107
|
|
20240605,142700,5400015230,8540,8540,8540,8540,1
|
|
20240605,142600,5400006690,8520,8560,8560,8520,7
|
|
20240605,142500,5399947010,8570,8530,8570,8530,23
|
|
20240605,142400,5399749980,8520,8520,8520,8520,105
|
|
20240605,142300,5398855380,8520,8510,8520,8510,73
|
|
20240605,142200,5398233720,8510,8520,8520,8510,390
|
|
20240605,142100,5394914650,8520,8540,8540,8520,1913
|
|
20240605,142000,5378602900,8560,8550,8560,8540,1403
|
|
20240605,141900,5366612660,8550,8560,8560,8550,286
|
|
20240605,141800,5364164960,8570,8600,8600,8570,768
|
|
20240605,141700,5357574690,8600,8600,8600,8600,888
|
|
20240605,141600,5349937890,8600,8600,8600,8600,790
|
|
20240605,141500,5343143890,8600,8590,8600,8590,2370
|
|
20240605,141400,5322762490,8600,8580,8600,8580,4176
|
|
20240605,141300,5286893880,8580,8550,8580,8550,93
|
|
20240605,141200,5286096740,8530,8560,8560,8530,495
|
|
20240605,141100,5281871210,8570,8550,8580,8550,191
|
|
20240605,141000,5280236430,8560,8570,8590,8560,82
|
|
20240605,140900,5279533490,8560,8550,8560,8530,1733
|
|
20240605,140800,5264715610,8550,8530,8550,8530,242
|
|
20240605,140700,5262647930,8530,8530,8530,8530,690
|
|
20240605,140600,5256762230,8550,8550,8550,8530,236
|
|
20240605,140500,5254746440,8550,8540,8550,8530,1579
|
|
20240605,140400,5241271840,8530,8530,8530,8520,355
|
|
20240605,140300,5238246010,8530,8530,8530,8530,710
|
|
20240605,140200,5232189710,8530,8540,8540,8520,317
|
|
20240605,140100,5229486310,8540,8540,8540,8540,722
|
|
20240605,140000,5223320430,8530,8540,8540,8530,3
|
|
20240605,135900,5223294820,8540,8540,8540,8540,43
|
|
20240605,135800,5222927600,8540,8530,8540,8530,154
|
|
20240605,135700,5221612480,8530,8540,8540,8530,503
|
|
20240605,135600,5217318040,8510,8510,8510,8510,10
|
|
20240605,135500,5217232940,8510,8540,8540,8510,775
|
|
20240605,135400,5210631140,8540,8540,8540,8540,138
|
|
20240605,135300,5209452620,8540,8550,8550,8540,2057
|
|
20240605,135200,5191870030,8550,8550,8550,8550,178
|
|
20240605,135100,5190348130,8550,8510,8550,8490,1363
|
|
20240605,135000,5178743640,8510,8500,8510,8490,458
|
|
20240605,134900,5174849100,8500,8500,8500,8490,272
|
|
20240605,134800,5172537600,8490,8490,8490,8490,1
|
|
20240605,134700,5172529110,8490,8490,8490,8490,0
|
|
20240605,134600,5172529110,8490,8500,8500,8490,928
|
|
20240605,134500,5164647900,8500,8500,8510,8500,53
|
|
20240605,134400,5164197180,8510,8510,8510,8510,338
|
|
20240605,134300,5161320800,8510,8490,8510,8490,522
|
|
20240605,134200,5156888620,8490,8480,8510,8480,166
|
|
20240605,134100,5155479350,8480,8480,8480,8480,1150
|
|
20240605,134000,5145727350,8490,8490,8490,8490,172
|
|
20240605,133900,5144267070,8480,8480,8480,8480,220
|
|
20240605,133800,5142401470,8480,8500,8500,8480,436
|
|
20240605,133700,5138698310,8510,8510,8510,8510,176
|
|
20240605,133600,5137200550,8510,8530,8540,8510,725
|
|
20240605,133500,5131030640,8540,8540,8540,8540,177
|
|
20240605,133400,5129519060,8540,8540,8540,8540,0
|
|
20240605,133300,5129519060,8540,8530,8540,8510,970
|
|
20240605,133200,5121245290,8540,8540,8550,8540,57
|
|
20240605,133100,5120758500,8540,8540,8540,8530,242
|
|
20240605,133000,5118692820,8540,8540,8540,8530,3306
|
|
20240605,132900,5090490510,8540,8540,8540,8540,412
|
|
20240605,132800,5086972030,8540,8540,8540,8530,46
|
|
20240605,132700,5086579450,8540,8530,8540,8530,514
|
|
20240605,132600,5082193880,8540,8540,8540,8540,553
|
|
20240605,132500,5077471260,8540,8520,8540,8510,2159
|
|
20240605,132400,5059055370,8530,8510,8540,8490,457
|
|
20240605,132300,5055164740,8540,8540,8540,8510,138
|
|
20240605,132200,5053987410,8500,8510,8540,8500,368
|
|
20240605,132100,5050855120,8510,8500,8520,8500,47
|
|
20240605,132000,5050455240,8500,8490,8520,8490,327
|
|
20240605,131900,5047675320,8480,8460,8490,8450,22
|
|
20240605,131800,5047489250,8450,8440,8450,8440,1166
|
|
20240605,131700,5037636850,8430,8450,8450,8430,437
|
|
20240605,131600,5033950200,8430,8430,8440,8430,481
|
|
20240605,131500,5029894370,8430,8450,8450,8430,6247
|
|
20240605,131400,4977196630,8440,8450,8450,8440,3870
|
|
20240605,131300,4944511870,8460,8480,8490,8460,3193
|
|
20240605,131200,4917455710,8490,8510,8510,8490,4202
|
|
20240605,131100,4881754470,8510,8530,8530,8510,396
|
|
20240605,131000,4878379970,8530,8530,8530,8530,122
|
|
20240605,130900,4877339310,8530,8540,8560,8530,619
|
|
20240605,130800,4872055350,8540,8550,8560,8540,1967
|
|
20240605,130700,4855238830,8560,8550,8590,8550,343
|
|
20240605,130600,4852301370,8550,8600,8600,8550,711
|
|
20240605,130500,4846199970,8600,8600,8600,8600,4
|
|
20240605,130400,4846165570,8600,8600,8600,8600,369
|
|
20240605,130300,4842992170,8600,8550,8600,8550,3095
|
|
20240605,130200,4816432290,8550,8520,8550,8520,232
|
|
20240605,130100,4814454310,8520,8480,8520,8480,53
|
|
20240605,130000,4814003230,8520,8500,8520,8480,124
|
|
20240605,125900,4812948450,8500,8490,8500,8490,221
|
|
20240605,125800,4811070950,8500,8500,8500,8500,69
|
|
20240605,125700,4810484450,8500,8480,8500,8480,396
|
|
20240605,125600,4807126350,8470,8480,8480,8470,367
|
|
20240605,125500,4804015600,8480,8490,8500,8480,323
|
|
20240605,125400,4801271050,8480,8470,8480,8470,460
|
|
20240605,125300,4797370850,8470,8470,8470,8460,2732
|
|
20240605,125200,4774255440,8470,8500,8510,8470,60
|
|
20240605,125100,4773745240,8510,8510,8510,8510,2
|
|
20240605,125000,4773728220,8440,8520,8520,8440,4000
|
|
20240605,124900,4739801320,8530,8550,8550,8530,209
|
|
20240605,124800,4738018510,8550,8530,8550,8530,141
|
|
20240605,124700,4736813560,8530,8530,8530,8530,455
|
|
20240605,124600,4732932410,8540,8550,8550,8540,1625
|
|
20240605,124500,4719047320,8560,8570,8570,8560,270
|
|
20240605,124400,4716735720,8570,8590,8590,8560,1308
|
|
20240605,124300,4705506710,8590,8590,8590,8570,282
|
|
20240605,124200,4703088330,8590,8570,8590,8570,589
|
|
20240605,124100,4698033100,8590,8540,8590,8540,1059
|
|
20240605,124000,4688954960,8540,8500,8540,8500,1711
|
|
20240605,123900,4674388500,8500,8500,8510,8500,4618
|
|
20240605,123800,4635135490,8500,8470,8500,8470,938
|
|
20240605,123700,4627180570,8470,8440,8470,8440,920
|
|
20240605,123600,4619410770,8440,8440,8450,8440,444
|
|
20240605,123500,4615663390,8440,8430,8440,8430,624
|
|
20240605,123400,4610399900,8430,8430,8430,8420,2004
|
|
20240605,123300,4593518340,8430,8460,8460,8430,818
|
|
20240605,123200,4586603100,8430,8420,8430,8420,473
|
|
20240605,123100,4582620210,8420,8410,8420,8400,1838
|
|
20240605,123000,4567176610,8400,8420,8420,8400,1656
|
|
20240605,122900,4553248510,8420,8460,8460,8420,1574
|
|
20240605,122800,4539984130,8470,8480,8490,8400,10477
|
|
20240605,122700,4451535180,8480,8490,8500,8480,1129
|
|
20240605,122600,4441945770,8490,8500,8500,8490,1310
|
|
20240605,122500,4430816840,8490,8500,8500,8490,515
|
|
20240605,122400,4426439540,8510,8510,8510,8510,100
|
|
20240605,122300,4425588540,8520,8480,8520,8480,123
|
|
20240605,122200,4424545360,8480,8480,8490,8480,1140
|
|
20240605,122100,4414877040,8480,8490,8490,8480,3308
|
|
20240605,122000,4386806810,8490,8500,8500,8490,621
|
|
20240605,121900,4381533820,8480,8510,8510,8480,3684
|
|
20240605,121800,4350249760,8510,8520,8520,8510,574
|
|
20240605,121700,4345362670,8520,8520,8520,8520,386
|
|
20240605,121600,4342073950,8510,8510,8510,8500,4708
|
|
20240605,121500,4302008970,8480,8500,8510,8480,4153
|
|
20240605,121400,4266763380,8500,8490,8500,8480,663
|
|
20240605,121300,4261132470,8490,8500,8510,8490,4357
|
|
20240605,121200,4224101790,8510,8520,8520,8500,6734
|
|
20240605,121100,4166813090,8520,8530,8530,8520,1231
|
|
20240605,121000,4156315380,8530,8530,8540,8530,254
|
|
20240605,120900,4154148610,8530,8560,8560,8520,7300
|
|
20240605,120800,4091787210,8570,8580,8580,8570,2975
|
|
20240605,120700,4066280240,8580,8580,8580,8580,49
|
|
20240605,120600,4065859820,8580,8580,8580,8580,167
|
|
20240605,120500,4064426960,8580,8570,8580,8570,293
|
|
20240605,120400,4061915890,8570,8590,8590,8570,1274
|
|
20240605,120300,4050994410,8590,8590,8590,8590,37
|
|
20240605,120200,4050676580,8580,8590,8590,8580,2817
|
|
20240605,120100,4026503690,8590,8600,8600,8590,1283
|
|
20240605,120000,4015471160,8600,8630,8630,8600,302
|
|
20240605,115900,4012867130,8630,8630,8630,8610,390
|
|
20240605,115800,4009504130,8630,8600,8630,8600,1305
|
|
20240605,115700,3998257130,8590,8620,8620,8590,664
|
|
20240605,115600,3992548880,8630,8620,8630,8620,2486
|
|
20240605,115500,3971104710,8610,8600,8610,8600,15
|
|
20240605,115400,3970975610,8590,8610,8610,8590,1788
|
|
20240605,115300,3955589490,8610,8590,8610,8590,106
|
|
20240605,115200,3954678730,8580,8570,8580,8570,553
|
|
20240605,115100,3949934860,8560,8560,8560,8550,5062
|
|
20240605,115000,3906650750,8560,8580,8580,8560,4830
|
|
20240605,114900,3865262940,8590,8590,8590,8590,194
|
|
20240605,114800,3863596480,8590,8600,8600,8590,1540
|
|
20240605,114700,3850361410,8600,8640,8640,8600,668
|
|
20240605,114600,3844590170,8600,8610,8610,8590,893
|
|
20240605,114500,3836915770,8600,8600,8610,8580,1674
|
|
20240605,114400,3822531310,8580,8590,8600,8580,2383
|
|
20240605,114300,3802059880,8590,8640,8640,8590,19343
|
|
20240605,114200,3635606600,8640,8640,8640,8640,340
|
|
20240605,114100,3632669000,8640,8640,8640,8640,311
|
|
20240605,114000,3629981960,8640,8640,8640,8640,6560
|
|
20240605,113900,3573303560,8650,8650,8650,8640,1477
|
|
20240605,113800,3560528210,8640,8680,8680,8640,5691
|
|
20240605,113700,3511322390,8680,8680,8690,8680,192
|
|
20240605,113600,3509655770,8690,8700,8700,8690,556
|
|
20240605,113500,3504824030,8690,8700,8700,8690,4135
|
|
20240605,113400,3468856360,8700,8740,8750,8700,546
|
|
20240605,113300,3464088580,8750,8710,8750,8700,401
|
|
20240605,113200,3460595530,8710,8730,8730,8710,3651
|
|
20240605,113100,3428783620,8730,8740,8740,8730,100
|
|
20240605,113000,3427910570,8730,8720,8730,8720,13
|
|
20240605,112900,3427797180,8720,8720,8730,8720,151
|
|
20240605,112800,3426480260,8720,8720,8720,8720,1
|
|
20240605,112700,3426471540,8720,8720,8720,8720,0
|
|
20240605,112600,3426471540,8720,8720,8720,8720,472
|
|
20240605,112500,3422355700,8720,8730,8730,8720,186
|
|
20240605,112400,3420732130,8730,8750,8750,8730,687
|
|
20240605,112300,3414727520,8750,8750,8750,8750,217
|
|
20240605,112200,3412828770,8750,8790,8790,8750,349
|
|
20240605,112100,3409768510,8790,8780,8790,8780,15
|
|
20240605,112000,3409636760,8780,8780,8780,8780,19
|
|
20240605,111900,3409469940,8780,8790,8790,8780,6
|
|
20240605,111800,3409417230,8790,8760,8790,8760,468
|
|
20240605,111700,3405309510,8760,8770,8790,8760,198
|
|
20240605,111600,3403573170,8790,8790,8790,8780,997
|
|
20240605,111500,3394814620,8780,8780,8790,8780,568
|
|
20240605,111400,3389827570,8790,8780,8790,8780,505
|
|
20240605,111300,3385393620,8770,8760,8780,8760,444
|
|
20240605,111200,3381500930,8770,8770,8770,8770,352
|
|
20240605,111100,3378413890,8760,8770,8770,8760,326
|
|
20240605,111000,3375555970,8770,8780,8780,8770,561
|
|
20240605,110900,3370634970,8770,8800,8820,8770,1341
|
|
20240605,110800,3358845550,8800,8820,8820,8800,23
|
|
20240605,110700,3358642890,8810,8810,8810,8810,45
|
|
20240605,110600,3358246440,8820,8800,8820,8800,15
|
|
20240605,110500,3358114360,8790,8800,8800,8790,4239
|
|
20240605,110400,3320813100,8800,8810,8810,8800,1878
|
|
20240605,110300,3304286320,8810,8810,8810,8810,820
|
|
20240605,110200,3297062120,8810,8810,8810,8810,762
|
|
20240605,110100,3290348900,8810,8820,8820,8810,81
|
|
20240605,110000,3289635100,8810,8810,8810,8810,0
|
|
20240605,105900,3289635100,8810,8810,8810,8810,12
|
|
20240605,105800,3289529380,8810,8820,8820,8810,746
|
|
20240605,105700,3282951050,8830,8830,8840,8830,679
|
|
20240605,105600,3276955370,8840,8840,8840,8840,325
|
|
20240605,105500,3274082370,8870,8850,8870,8840,404
|
|
20240605,105400,3270506290,8850,8850,8870,8850,338
|
|
20240605,105300,3267510650,8850,8850,8850,8850,416
|
|
20240605,105200,3263829050,8850,8840,8850,8830,1252
|
|
20240605,105100,3252767360,8830,8830,8840,8830,1800
|
|
20240605,105000,3236873220,8830,8870,8870,8830,918
|
|
20240605,104900,3228755750,8880,8880,8880,8880,670
|
|
20240605,104800,3222806150,8880,8890,8900,8880,2951
|
|
20240605,104700,3196569450,8900,8910,8930,8900,4554
|
|
20240605,104600,3155995280,8930,8920,8960,8890,3846
|
|
20240605,104500,3121765180,8920,8950,9000,8820,12980
|
|
20240605,104400,3005453910,8760,8760,8970,8750,11196
|
|
20240605,104300,2906103650,8760,8710,8790,8710,3116
|
|
20240605,104200,2878838630,8750,8730,8750,8710,87
|
|
20240605,104100,2878079020,8750,8710,8760,8710,1698
|
|
20240605,104000,2863224210,8730,8720,8730,8690,654
|
|
20240605,103900,2857525680,8730,8680,8730,8680,959
|
|
20240605,103800,2849188220,8680,8670,8680,8670,1111
|
|
20240605,103700,2839553030,8670,8640,8670,8640,617
|
|
20240605,103600,2834217140,8640,8630,8640,8610,133
|
|
20240605,103500,2833070060,8630,8630,8630,8630,145
|
|
20240605,103400,2831818710,8630,8620,8630,8620,517
|
|
20240605,103300,2827362120,8620,8620,8620,8620,950
|
|
20240605,103200,2819173120,8620,8600,8620,8600,5534
|
|
20240605,103100,2771520500,8580,8580,8610,8570,1001
|
|
20240605,103000,2762931210,8560,8610,8610,8560,4304
|
|
20240605,102900,2726023410,8610,8600,8610,8590,1224
|
|
20240605,102800,2715494150,8600,8580,8600,8560,3851
|
|
20240605,102700,2682433790,8580,8610,8610,8580,5241
|
|
20240605,102600,2637355790,8620,8630,8630,8610,1218
|
|
20240605,102500,2626856510,8630,8670,8670,8630,4642
|
|
20240605,102400,2586726980,8670,8690,8690,8670,3758
|
|
20240605,102300,2554132220,8690,8700,8720,8690,2574
|
|
20240605,102200,2531756320,8720,8720,8720,8720,120
|
|
20240605,102100,2530709920,8720,8700,8720,8700,357
|
|
20240605,102000,2527601820,8710,8710,8710,8690,166
|
|
20240605,101900,2526156840,8710,8690,8710,8690,1597
|
|
20240605,101800,2512278720,8700,8710,8720,8700,1846
|
|
20240605,101700,2496217570,8720,8730,8730,8700,137
|
|
20240605,101600,2495024050,8730,8730,8730,8710,585
|
|
20240605,101500,2489926480,8700,8710,8730,8700,2588
|
|
20240605,101400,2467390190,8700,8680,8700,8680,2578
|
|
20240605,101300,2444969560,8680,8680,8700,8670,723
|
|
20240605,101200,2438699590,8670,8690,8690,8670,3013
|
|
20240605,101100,2412553480,8680,8710,8720,8680,7660
|
|
20240605,101000,2345889910,8720,8730,8740,8720,2603
|
|
20240605,100900,2323185890,8730,8740,8740,8730,1542
|
|
20240605,100800,2309711540,8740,8750,8750,8740,816
|
|
20240605,100700,2302574120,8780,8750,8780,8740,869
|
|
20240605,100600,2294977730,8750,8780,8780,8750,294
|
|
20240605,100500,2292405170,8750,8770,8780,8750,3910
|
|
20240605,100400,2258154620,8780,8780,8780,8780,1662
|
|
20240605,100300,2243562260,8790,8780,8790,8780,973
|
|
20240605,100200,2235016140,8790,8800,8800,8790,669
|
|
20240605,100100,2229134870,8810,8790,8810,8790,1472
|
|
20240605,100000,2216195970,8810,8790,8810,8790,2612
|
|
20240605,095900,2193205390,8800,8810,8810,8780,769
|
|
20240605,095800,2186443080,8810,8810,8810,8780,2246
|
|
20240605,095700,2166685910,8810,8810,8830,8810,601
|
|
20240605,095600,2161390490,8810,8810,8830,8810,4243
|
|
20240605,095500,2123970690,8830,8810,8830,8810,526
|
|
20240605,095400,2119336430,8810,8830,8840,8810,1689
|
|
20240605,095300,2104441460,8830,8830,8830,8830,221
|
|
20240605,095200,2102490030,8830,8830,8840,8830,402
|
|
20240605,095100,2098938340,8830,8820,8830,8820,324
|
|
20240605,095000,2096080350,8820,8820,8820,8820,1011
|
|
20240605,094900,2087163330,8820,8830,8840,8820,5407
|
|
20240605,094800,2039463790,8840,8850,8850,8830,603
|
|
20240605,094700,2034139270,8830,8820,8860,8820,163
|
|
20240605,094600,2032699950,8860,8830,8860,8830,1304
|
|
20240605,094500,2021175490,8860,8850,8860,8830,2330
|
|
20240605,094400,2000586340,8860,8860,8860,8830,569
|
|
20240605,094300,1995561500,8870,8840,8870,8830,37
|
|
20240605,094200,1995234690,8830,8860,8880,8830,929
|
|
20240605,094100,1987003740,8860,8810,8870,8810,4025
|
|
20240605,094000,1951375980,8810,8850,8850,8810,1191
|
|
20240605,093900,1940857630,8850,8860,8870,8720,18048
|
|
20240605,093800,1782317820,8860,8900,8910,8860,1273
|
|
20240605,093700,1771013530,8900,8920,8960,8900,3438
|
|
20240605,093600,1740368190,8930,8960,8970,8930,4247
|
|
20240605,093500,1702406190,8970,8970,8970,8950,1673
|
|
20240605,093400,1687405170,8960,8970,8980,8960,1461
|
|
20240605,093300,1674307440,8970,8960,8970,8960,657
|
|
20240605,093200,1668416850,8960,8970,8970,8940,843
|
|
20240605,093100,1660868860,8960,8980,8980,8960,1331
|
|
20240605,093000,1648934380,9000,9010,9020,8950,5601
|
|
20240605,092900,1598541620,9020,9020,9030,9010,5340
|
|
20240605,092800,1550409320,9020,9020,9030,9010,5104
|
|
20240605,092700,1504386780,9030,9020,9040,9010,9000
|
|
20240605,092600,1423144580,9020,8960,9040,8950,10683
|
|
20240605,092500,1326853540,8970,8960,8970,8950,1363
|
|
20240605,092400,1314651110,8960,8980,9010,8940,4417
|
|
20240605,092300,1274993810,9010,8970,9030,8960,15218
|
|
20240605,092200,1138040700,8970,8930,8970,8920,4412
|
|
20240605,092100,1098565820,8930,8910,8930,8880,4200
|
|
20240605,092000,1061110180,8920,8900,8920,8880,4922
|
|
20240605,091900,1017308220,8900,8870,8900,8860,683
|
|
20240605,091800,1011243810,8870,8880,8880,8860,2650
|
|
20240605,091700,987736260,8880,8860,8880,8860,1471
|
|
20240605,091600,974696630,8870,8860,8870,8810,6185
|
|
20240605,091500,919981660,8880,8860,8880,8850,2783
|
|
20240605,091400,895304950,8870,8820,8870,8810,2632
|
|
20240605,091300,872035530,8850,8820,8870,8810,9057
|
|
20240605,091200,791963240,8820,8830,8840,8800,1285
|
|
20240605,091100,780615060,8840,8820,8840,8800,5144
|
|
20240605,091000,735252320,8820,8810,8820,8770,6682
|
|
20240605,090900,676519930,8770,8820,8850,8770,4463
|
|
20240605,090800,637216740,8840,8770,8850,8760,1913
|
|
20240605,090700,620405790,8770,8770,8780,8760,9255
|
|
20240605,090600,539246340,8780,8840,8870,8780,9497
|
|
20240605,090500,455514640,8840,8920,8920,8830,8971
|
|
20240605,090400,376104480,8880,8950,8950,8880,5012
|
|
20240605,090300,331485740,8920,9030,9050,8910,8892
|
|
20240605,090200,251700510,9030,8970,9030,8970,5830
|
|
20240605,090100,199208470,8970,8980,9020,8940,5960
|
|
20240605,090000,145776030,8980,9000,9070,8980,16189
|