668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,200500,18280090770,7630,7630,7630,7630,31273
|
|
20240528,200400,18280090770,7630,7630,7630,7630,0
|
|
20240528,200300,18280090770,7630,7630,7630,7630,0
|
|
20240528,200200,18280090770,7630,7630,7630,7630,0
|
|
20240528,200100,18280090770,7630,7630,7630,7630,0
|
|
20240528,200000,18280090770,7630,7630,7630,7630,0
|
|
20240528,195900,18280090770,7630,7630,7630,7630,0
|
|
20240528,195800,18280090770,7630,7630,7630,7630,0
|
|
20240528,195700,18280090770,7630,7630,7630,7630,0
|
|
20240528,195600,18280090770,7630,7630,7630,7630,0
|
|
20240528,195500,18280090770,7630,7630,7630,7630,0
|
|
20240528,195400,18280090770,7630,7630,7630,7630,0
|
|
20240528,195300,18280090770,7630,7630,7630,7630,0
|
|
20240528,195200,18280090770,7630,7630,7630,7630,0
|
|
20240528,195100,18280090770,7630,7630,7630,7630,0
|
|
20240528,195000,18280090770,7630,7630,7630,7630,0
|
|
20240528,194900,18280090770,7630,7630,7630,7630,0
|
|
20240528,194800,18280090770,7630,7630,7630,7630,0
|
|
20240528,194700,18280090770,7630,7630,7630,7630,0
|
|
20240528,194600,18280090770,7630,7630,7630,7630,0
|
|
20240528,194500,18280090770,7630,7630,7630,7630,0
|
|
20240528,194400,18280090770,7630,7630,7630,7630,0
|
|
20240528,194300,18280090770,7630,7630,7630,7630,0
|
|
20240528,194200,18280090770,7630,7630,7630,7630,0
|
|
20240528,194100,18280090770,7630,7630,7630,7630,0
|
|
20240528,194000,18280090770,7630,7630,7630,7630,0
|
|
20240528,193900,18280090770,7630,7630,7630,7630,0
|
|
20240528,193800,18280090770,7630,7630,7630,7630,0
|
|
20240528,193700,18280090770,7630,7630,7630,7630,0
|
|
20240528,193600,18280090770,7630,7630,7630,7630,0
|
|
20240528,193500,18280090770,7630,7630,7630,7630,31273
|
|
20240528,193400,18280090770,7630,7630,7630,7630,0
|
|
20240528,193300,18280090770,7630,7630,7630,7630,0
|
|
20240528,193200,18280090770,7630,7630,7630,7630,0
|
|
20240528,193100,18280090770,7630,7630,7630,7630,0
|
|
20240528,193000,18280090770,7630,7630,7630,7630,0
|
|
20240528,192900,18280090770,7630,7630,7630,7630,0
|
|
20240528,192800,18280090770,7630,7630,7630,7630,0
|
|
20240528,192700,18280090770,7630,7630,7630,7630,0
|
|
20240528,192600,18280090770,7630,7630,7630,7630,0
|
|
20240528,192500,18280090770,7630,7630,7630,7630,0
|
|
20240528,192400,18280090770,7630,7630,7630,7630,0
|
|
20240528,192300,18280090770,7630,7630,7630,7630,0
|
|
20240528,192200,18280090770,7630,7630,7630,7630,0
|
|
20240528,192100,18280090770,7630,7630,7630,7630,0
|
|
20240528,192000,18280090770,7630,7630,7630,7630,0
|
|
20240528,191900,18280090770,7630,7630,7630,7630,0
|
|
20240528,191800,18280090770,7630,7630,7630,7630,0
|
|
20240528,191700,18280090770,7630,7630,7630,7630,0
|
|
20240528,191600,18280090770,7630,7630,7630,7630,0
|
|
20240528,191500,18280090770,7630,7630,7630,7630,0
|
|
20240528,191400,18280090770,7630,7630,7630,7630,0
|
|
20240528,191300,18280090770,7630,7630,7630,7630,0
|
|
20240528,191200,18280090770,7630,7630,7630,7630,0
|
|
20240528,191100,18280090770,7630,7630,7630,7630,0
|
|
20240528,191000,18280090770,7630,7630,7630,7630,0
|
|
20240528,190900,18280090770,7630,7630,7630,7630,0
|
|
20240528,190800,18280090770,7630,7630,7630,7630,0
|
|
20240528,190700,18280090770,7630,7630,7630,7630,0
|
|
20240528,190600,18280090770,7630,7630,7630,7630,0
|
|
20240528,190500,18280090770,7630,7630,7630,7630,31273
|
|
20240528,190400,18280090770,7630,7630,7630,7630,0
|
|
20240528,190300,18280090770,7630,7630,7630,7630,0
|
|
20240528,190200,18280090770,7630,7630,7630,7630,0
|
|
20240528,190100,18280090770,7630,7630,7630,7630,0
|
|
20240528,190000,18280090770,7630,7630,7630,7630,0
|
|
20240528,185900,18280090770,7630,7630,7630,7630,0
|
|
20240528,185800,18280090770,7630,7630,7630,7630,0
|
|
20240528,185700,18280090770,7630,7630,7630,7630,0
|
|
20240528,185600,18280090770,7630,7630,7630,7630,0
|
|
20240528,185500,18280090770,7630,7630,7630,7630,0
|
|
20240528,185400,18280090770,7630,7630,7630,7630,0
|
|
20240528,185300,18280090770,7630,7630,7630,7630,0
|
|
20240528,185200,18280090770,7630,7630,7630,7630,0
|
|
20240528,185100,18280090770,7630,7630,7630,7630,0
|
|
20240528,185000,18280090770,7630,7630,7630,7630,0
|
|
20240528,184900,18280090770,7630,7630,7630,7630,0
|
|
20240528,184800,18280090770,7630,7630,7630,7630,0
|
|
20240528,184700,18280090770,7630,7630,7630,7630,0
|
|
20240528,184600,18280090770,7630,7630,7630,7630,0
|
|
20240528,184500,18280090770,7630,7630,7630,7630,0
|
|
20240528,184400,18280090770,7630,7630,7630,7630,0
|
|
20240528,184300,18280090770,7630,7630,7630,7630,0
|
|
20240528,184200,18280090770,7630,7630,7630,7630,0
|
|
20240528,184100,18280090770,7630,7630,7630,7630,0
|
|
20240528,184000,18280090770,7630,7630,7630,7630,0
|
|
20240528,183900,18280090770,7630,7630,7630,7630,0
|
|
20240528,183800,18280090770,7630,7630,7630,7630,0
|
|
20240528,183700,18280090770,7630,7630,7630,7630,0
|
|
20240528,183600,18280090770,7630,7630,7630,7630,0
|
|
20240528,183500,18280090770,7630,7630,7630,7630,31273
|
|
20240528,183400,18280090770,7630,7630,7630,7630,0
|
|
20240528,183300,18280090770,7630,7630,7630,7630,0
|
|
20240528,183200,18280090770,7630,7630,7630,7630,0
|
|
20240528,183100,18280090770,7630,7630,7630,7630,0
|
|
20240528,183000,18280090770,7630,7630,7630,7630,0
|
|
20240528,182900,18280090770,7630,7630,7630,7630,0
|
|
20240528,182800,18280090770,7630,7630,7630,7630,0
|
|
20240528,182700,18280090770,7630,7630,7630,7630,0
|
|
20240528,182600,18280090770,7630,7630,7630,7630,0
|
|
20240528,182500,18280090770,7630,7630,7630,7630,0
|
|
20240528,182400,18280090770,7630,7630,7630,7630,0
|
|
20240528,182300,18280090770,7630,7630,7630,7630,0
|
|
20240528,182200,18280090770,7630,7630,7630,7630,0
|
|
20240528,182100,18280090770,7630,7630,7630,7630,0
|
|
20240528,182000,18280090770,7630,7630,7630,7630,0
|
|
20240528,181900,18280090770,7630,7630,7630,7630,0
|
|
20240528,181800,18280090770,7630,7630,7630,7630,0
|
|
20240528,181700,18280090770,7630,7630,7630,7630,0
|
|
20240528,181600,18280090770,7630,7630,7630,7630,0
|
|
20240528,181500,18280090770,7630,7630,7630,7630,0
|
|
20240528,181400,18280090770,7630,7630,7630,7630,0
|
|
20240528,181300,18280090770,7630,7630,7630,7630,0
|
|
20240528,181200,18280090770,7630,7630,7630,7630,0
|
|
20240528,181100,18280090770,7630,7630,7630,7630,0
|
|
20240528,181000,18280090770,7630,7630,7630,7630,0
|
|
20240528,180900,18280090770,7630,7630,7630,7630,0
|
|
20240528,180800,18280090770,7630,7630,7630,7630,0
|
|
20240528,180700,18280090770,7630,7630,7630,7630,0
|
|
20240528,180600,18280090770,7630,7630,7630,7630,0
|
|
20240528,180500,18280090770,7630,7630,7630,7630,31273
|
|
20240528,180400,18280090770,7630,7630,7630,7630,0
|
|
20240528,180300,18280090770,7630,7630,7630,7630,0
|
|
20240528,180200,18280090770,7630,7630,7630,7630,0
|
|
20240528,180100,18280090770,7630,7630,7630,7630,0
|
|
20240528,180000,18280090770,7630,7630,7630,7630,0
|
|
20240528,175900,18280090770,7630,7630,7630,7630,0
|
|
20240528,175800,18280090770,7630,7630,7630,7630,0
|
|
20240528,175700,18280090770,7630,7630,7630,7630,0
|
|
20240528,175600,18280090770,7630,7630,7630,7630,0
|
|
20240528,175500,18280090770,7630,7630,7630,7630,0
|
|
20240528,175400,18280090770,7630,7630,7630,7630,0
|
|
20240528,175300,18280090770,7630,7630,7630,7630,0
|
|
20240528,175200,18280090770,7630,7630,7630,7630,0
|
|
20240528,175100,18280090770,7630,7630,7630,7630,0
|
|
20240528,175000,18280090770,7630,7630,7630,7630,0
|
|
20240528,174900,18280090770,7630,7630,7630,7630,0
|
|
20240528,174800,18280090770,7630,7630,7630,7630,0
|
|
20240528,174700,18280090770,7630,7630,7630,7630,0
|
|
20240528,174600,18280090770,7630,7630,7630,7630,0
|
|
20240528,174500,18280090770,7630,7630,7630,7630,0
|
|
20240528,174400,18280090770,7630,7630,7630,7630,0
|
|
20240528,174300,18280090770,7630,7630,7630,7630,0
|
|
20240528,174200,18280090770,7630,7630,7630,7630,0
|
|
20240528,174100,18280090770,7630,7630,7630,7630,0
|
|
20240528,174000,18280090770,7630,7630,7630,7630,0
|
|
20240528,173900,18280090770,7630,7630,7630,7630,0
|
|
20240528,173800,18280090770,7630,7630,7630,7630,0
|
|
20240528,173700,18280090770,7630,7630,7630,7630,0
|
|
20240528,173600,18280090770,7630,7630,7630,7630,0
|
|
20240528,173500,18280090770,7630,7630,7630,7630,31273
|
|
20240528,173400,18280090770,7630,7630,7630,7630,0
|
|
20240528,173300,18280090770,7630,7630,7630,7630,0
|
|
20240528,173200,18280090770,7630,7630,7630,7630,0
|
|
20240528,173100,18280090770,7630,7630,7630,7630,0
|
|
20240528,173000,18280090770,7630,7630,7630,7630,0
|
|
20240528,172900,18280090770,7630,7630,7630,7630,0
|
|
20240528,172800,18280090770,7630,7630,7630,7630,0
|
|
20240528,172700,18280090770,7630,7630,7630,7630,0
|
|
20240528,172600,18280090770,7630,7630,7630,7630,0
|
|
20240528,172500,18280090770,7630,7630,7630,7630,0
|
|
20240528,172400,18280090770,7630,7630,7630,7630,0
|
|
20240528,172300,18280090770,7630,7630,7630,7630,0
|
|
20240528,172200,18280090770,7630,7630,7630,7630,0
|
|
20240528,172100,18280090770,7630,7630,7630,7630,0
|
|
20240528,172000,18280090770,7630,7630,7630,7630,0
|
|
20240528,171900,18280090770,7630,7630,7630,7630,0
|
|
20240528,171800,18280090770,7630,7630,7630,7630,0
|
|
20240528,171700,18280090770,7630,7630,7630,7630,0
|
|
20240528,171600,18280090770,7630,7630,7630,7630,0
|
|
20240528,171500,18280090770,7630,7630,7630,7630,0
|
|
20240528,171400,18280090770,7630,7630,7630,7630,0
|
|
20240528,171300,18280090770,7630,7630,7630,7630,0
|
|
20240528,171200,18280090770,7630,7630,7630,7630,0
|
|
20240528,171100,18280090770,7630,7630,7630,7630,0
|
|
20240528,171000,18280090770,7630,7630,7630,7630,0
|
|
20240528,170900,18280090770,7630,7630,7630,7630,0
|
|
20240528,170800,18280090770,7630,7630,7630,7630,0
|
|
20240528,170700,18280090770,7630,7630,7630,7630,0
|
|
20240528,170600,18280090770,7630,7630,7630,7630,0
|
|
20240528,170500,18280090770,7630,7630,7630,7630,31273
|
|
20240528,170400,18280090770,7630,7630,7630,7630,0
|
|
20240528,170300,18280090770,7630,7630,7630,7630,0
|
|
20240528,170200,18280090770,7630,7630,7630,7630,0
|
|
20240528,170100,18280090770,7630,7630,7630,7630,0
|
|
20240528,170000,18280090770,7630,7630,7630,7630,0
|
|
20240528,165900,18280090770,7630,7630,7630,7630,0
|
|
20240528,165800,18280090770,7630,7630,7630,7630,0
|
|
20240528,165700,18280090770,7630,7630,7630,7630,0
|
|
20240528,165600,18280090770,7630,7630,7630,7630,0
|
|
20240528,165500,18280090770,7630,7630,7630,7630,0
|
|
20240528,165400,18280090770,7630,7630,7630,7630,0
|
|
20240528,165300,18280090770,7630,7630,7630,7630,0
|
|
20240528,165200,18280090770,7630,7630,7630,7630,0
|
|
20240528,165100,18280090770,7630,7630,7630,7630,0
|
|
20240528,165000,18280090770,7630,7630,7630,7630,0
|
|
20240528,164900,18280090770,7630,7630,7630,7630,0
|
|
20240528,164800,18280090770,7630,7630,7630,7630,0
|
|
20240528,164700,18280090770,7630,7630,7630,7630,0
|
|
20240528,164600,18280090770,7630,7630,7630,7630,0
|
|
20240528,164500,18280090770,7630,7630,7630,7630,0
|
|
20240528,164400,18280090770,7630,7630,7630,7630,0
|
|
20240528,164300,18280090770,7630,7630,7630,7630,0
|
|
20240528,164200,18280090770,7630,7630,7630,7630,0
|
|
20240528,164100,18280090770,7630,7630,7630,7630,0
|
|
20240528,164000,18280090770,7630,7630,7630,7630,0
|
|
20240528,163900,18280090770,7630,7630,7630,7630,0
|
|
20240528,163800,18280090770,7630,7630,7630,7630,0
|
|
20240528,163700,18280090770,7630,7630,7630,7630,0
|
|
20240528,163600,18280090770,7630,7630,7630,7630,0
|
|
20240528,163500,18280090770,7630,7630,7630,7630,31273
|
|
20240528,163400,18280090770,7630,7630,7630,7630,0
|
|
20240528,163300,18280090770,7630,7630,7630,7630,0
|
|
20240528,163200,18280090770,7630,7630,7630,7630,0
|
|
20240528,163100,18280090770,7630,7630,7630,7630,0
|
|
20240528,163000,18280090770,7630,7630,7630,7630,0
|
|
20240528,162900,18280090770,7630,7630,7630,7630,0
|
|
20240528,162800,18280090770,7630,7630,7630,7630,0
|
|
20240528,162700,18280090770,7630,7630,7630,7630,0
|
|
20240528,162600,18280090770,7630,7630,7630,7630,0
|
|
20240528,162500,18280090770,7630,7630,7630,7630,0
|
|
20240528,162400,18280090770,7630,7630,7630,7630,0
|
|
20240528,162300,18280090770,7630,7630,7630,7630,0
|
|
20240528,162200,18280090770,7630,7630,7630,7630,0
|
|
20240528,162100,18280090770,7630,7630,7630,7630,0
|
|
20240528,162000,18280090770,7630,7630,7630,7630,0
|
|
20240528,161900,18280090770,7630,7630,7630,7630,0
|
|
20240528,161800,18280090770,7630,7630,7630,7630,0
|
|
20240528,161700,18280090770,7630,7630,7630,7630,0
|
|
20240528,161600,18280090770,7630,7630,7630,7630,0
|
|
20240528,161500,18280090770,7630,7630,7630,7630,0
|
|
20240528,161400,18280090770,7630,7630,7630,7630,0
|
|
20240528,161300,18280090770,7630,7630,7630,7630,0
|
|
20240528,161200,18280090770,7630,7630,7630,7630,0
|
|
20240528,161100,18280090770,7630,7630,7630,7630,0
|
|
20240528,161000,18280090770,7630,7630,7630,7630,0
|
|
20240528,160900,18280090770,7630,7630,7630,7630,0
|
|
20240528,160800,18280090770,7630,7630,7630,7630,0
|
|
20240528,160700,18280090770,7630,7630,7630,7630,0
|
|
20240528,160600,18280090770,7630,7630,7630,7630,0
|
|
20240528,160500,18280090770,7630,7630,7630,7630,31273
|
|
20240528,160400,18280090770,7630,7630,7630,7630,0
|
|
20240528,160300,18280090770,7630,7630,7630,7630,0
|
|
20240528,160200,18280090770,7630,7630,7630,7630,0
|
|
20240528,160100,18280090770,7630,7630,7630,7630,0
|
|
20240528,160000,18280090770,7630,7630,7630,7630,0
|
|
20240528,155900,18280090770,7630,7630,7630,7630,0
|
|
20240528,155800,18280090770,7630,7630,7630,7630,0
|
|
20240528,155700,18280090770,7630,7630,7630,7630,0
|
|
20240528,155600,18280090770,7630,7630,7630,7630,0
|
|
20240528,155500,18280090770,7630,7630,7630,7630,0
|
|
20240528,155400,18280090770,7630,7630,7630,7630,0
|
|
20240528,155300,18280090770,7630,7630,7630,7630,0
|
|
20240528,155200,18280090770,7630,7630,7630,7630,0
|
|
20240528,155100,18280090770,7630,7630,7630,7630,0
|
|
20240528,155000,18280090770,7630,7630,7630,7630,0
|
|
20240528,154900,18280090770,7630,7630,7630,7630,0
|
|
20240528,154800,18280090770,7630,7630,7630,7630,0
|
|
20240528,154700,18280090770,7630,7630,7630,7630,0
|
|
20240528,154600,18280090770,7630,7630,7630,7630,0
|
|
20240528,154500,18280090770,7630,7630,7630,7630,0
|
|
20240528,154400,18280090770,7630,7630,7630,7630,0
|
|
20240528,154300,18280090770,7630,7630,7630,7630,0
|
|
20240528,154200,18280090770,7630,7630,7630,7630,0
|
|
20240528,154100,18280090770,7630,7630,7630,7630,0
|
|
20240528,154000,18280090770,7630,7630,7630,7630,0
|
|
20240528,153900,18280090770,7630,7630,7630,7630,0
|
|
20240528,153800,18280090770,7630,7630,7630,7630,0
|
|
20240528,153700,18280090770,7630,7630,7630,7630,0
|
|
20240528,153600,18280090770,7630,7630,7630,7630,0
|
|
20240528,153500,18280090770,7630,7630,7630,7630,31273
|
|
20240528,153400,18280090770,7630,7630,7630,7630,0
|
|
20240528,153300,18280090770,7630,7630,7630,7630,0
|
|
20240528,153200,18280090770,7630,7630,7630,7630,0
|
|
20240528,153100,18280090770,7630,7630,7630,7630,0
|
|
20240528,153000,18280090770,7630,7630,7630,7630,31273
|
|
20240528,152900,18041477780,7630,7630,7630,7630,0
|
|
20240528,152800,18041477780,7630,7630,7630,7630,0
|
|
20240528,152700,18041477780,7630,7630,7630,7630,0
|
|
20240528,152600,18041477780,7630,7630,7630,7630,0
|
|
20240528,152500,18041477780,7630,7630,7630,7630,0
|
|
20240528,152400,18041477780,7630,7630,7630,7630,0
|
|
20240528,152300,18041477780,7630,7630,7630,7630,0
|
|
20240528,152200,18041477780,7630,7630,7630,7630,0
|
|
20240528,152100,18041477780,7630,7630,7630,7630,0
|
|
20240528,152000,18041477780,7630,7630,7630,7630,0
|
|
20240528,151900,18041477780,7630,7620,7630,7620,5122
|
|
20240528,151800,18002432150,7620,7630,7630,7620,872
|
|
20240528,151700,17995780720,7620,7610,7630,7610,2706
|
|
20240528,151600,17975154090,7620,7620,7630,7610,1344
|
|
20240528,151500,17964914610,7630,7630,7630,7610,2558
|
|
20240528,151400,17945420620,7630,7630,7630,7610,3044
|
|
20240528,151300,17922223790,7630,7620,7630,7620,2340
|
|
20240528,151200,17904384760,7620,7620,7630,7620,1178
|
|
20240528,151100,17895406130,7630,7630,7630,7620,2564
|
|
20240528,151000,17875845980,7620,7620,7630,7620,1865
|
|
20240528,150900,17861625930,7620,7630,7630,7620,661
|
|
20240528,150800,17856585710,7620,7630,7630,7620,93
|
|
20240528,150700,17855876430,7620,7630,7640,7620,3036
|
|
20240528,150600,17832710820,7630,7620,7630,7620,1984
|
|
20240528,150500,17817574880,7630,7630,7630,7610,975
|
|
20240528,150400,17810143510,7630,7610,7630,7610,3632
|
|
20240528,150300,17782465910,7620,7600,7620,7600,1508
|
|
20240528,150200,17770981640,7610,7610,7620,7610,449
|
|
20240528,150100,17767564640,7620,7610,7620,7610,369
|
|
20240528,150000,17764755700,7610,7620,7620,7600,1577
|
|
20240528,145900,17752748190,7620,7620,7620,7610,1313
|
|
20240528,145800,17742749110,7620,7620,7620,7600,1893
|
|
20240528,145700,17728345140,7620,7620,7620,7610,723
|
|
20240528,145600,17722840320,7620,7620,7620,7610,4565
|
|
20240528,145500,17688077490,7630,7630,7630,7620,791
|
|
20240528,145400,17682045930,7630,7630,7640,7630,3463
|
|
20240528,145300,17655622880,7640,7640,7640,7630,1337
|
|
20240528,145200,17645408800,7640,7640,7640,7630,1864
|
|
20240528,145100,17631170350,7640,7640,7640,7630,1255
|
|
20240528,145000,17621584650,7640,7640,7640,7630,1564
|
|
20240528,144900,17609638390,7640,7640,7640,7630,1274
|
|
20240528,144800,17599905450,7640,7630,7650,7630,406
|
|
20240528,144700,17596804110,7640,7640,7640,7640,3476
|
|
20240528,144600,17570247470,7640,7640,7640,7640,1300
|
|
20240528,144500,17560315470,7630,7640,7640,7630,1628
|
|
20240528,144400,17547888930,7630,7640,7640,7630,1507
|
|
20240528,144300,17536382310,7640,7630,7640,7620,2562
|
|
20240528,144200,17516824000,7630,7630,7630,7620,2492
|
|
20240528,144100,17497817820,7630,7620,7630,7620,2453
|
|
20240528,144000,17479112100,7620,7620,7620,7620,2116
|
|
20240528,143900,17462988180,7610,7620,7620,7610,1095
|
|
20240528,143800,17454645880,7620,7620,7620,7610,763
|
|
20240528,143700,17448835790,7620,7610,7620,7610,482
|
|
20240528,143600,17445165290,7610,7620,7620,7610,2896
|
|
20240528,143500,17423107780,7620,7620,7630,7620,3986
|
|
20240528,143400,17392720640,7620,7610,7630,7610,352
|
|
20240528,143300,17390037800,7620,7620,7630,7620,1022
|
|
20240528,143200,17382249500,7620,7620,7630,7610,3110
|
|
20240528,143100,17358553060,7620,7610,7620,7610,997
|
|
20240528,143000,17350962550,7600,7610,7610,7600,4243
|
|
20240528,142900,17318708120,7610,7610,7610,7600,889
|
|
20240528,142800,17311947710,7610,7610,7610,7610,2171
|
|
20240528,142700,17295426400,7610,7620,7620,7600,3168
|
|
20240528,142600,17271311620,7620,7610,7620,7610,610
|
|
20240528,142500,17266666430,7610,7610,7620,7610,849
|
|
20240528,142400,17260204010,7610,7620,7620,7610,562
|
|
20240528,142300,17255926150,7620,7610,7620,7610,768
|
|
20240528,142200,17250079180,7610,7610,7620,7610,218
|
|
20240528,142100,17248419130,7610,7620,7620,7610,286
|
|
20240528,142000,17246239920,7610,7610,7620,7610,1137
|
|
20240528,141900,17237578680,7620,7620,7620,7610,930
|
|
20240528,141800,17230493180,7620,7610,7620,7600,1322
|
|
20240528,141700,17220432730,7610,7610,7610,7600,419
|
|
20240528,141600,17217244240,7600,7600,7600,7590,2170
|
|
20240528,141500,17200752340,7600,7590,7600,7590,348
|
|
20240528,141400,17198107930,7590,7600,7610,7590,1510
|
|
20240528,141300,17186640360,7600,7610,7610,7600,487
|
|
20240528,141200,17182935310,7600,7590,7600,7590,1694
|
|
20240528,141100,17170060920,7600,7600,7610,7600,1611
|
|
20240528,141000,17157817220,7610,7610,7610,7600,293
|
|
20240528,140900,17155587690,7610,7620,7620,7610,365
|
|
20240528,140800,17152809070,7610,7610,7610,7600,366
|
|
20240528,140700,17150024010,7600,7600,7610,7600,439
|
|
20240528,140600,17146685320,7610,7600,7610,7600,738
|
|
20240528,140500,17141069240,7610,7620,7620,7610,645
|
|
20240528,140400,17136160020,7610,7630,7630,7610,1246
|
|
20240528,140300,17126656180,7630,7630,7640,7620,1083
|
|
20240528,140200,17118391280,7640,7580,7640,7570,19565
|
|
20240528,140100,16969384470,7580,7580,7580,7570,1079
|
|
20240528,140000,16961211680,7580,7590,7590,7580,188
|
|
20240528,135900,16959785750,7590,7610,7610,7580,18427
|
|
20240528,135800,16819793240,7610,7600,7610,7600,4181
|
|
20240528,135700,16787997670,7600,7610,7610,7600,421
|
|
20240528,135600,16784796820,7600,7620,7620,7600,7867
|
|
20240528,135500,16724930290,7610,7620,7620,7610,2447
|
|
20240528,135400,16706304520,7620,7620,7630,7610,954
|
|
20240528,135300,16699035390,7620,7620,7620,7610,1309
|
|
20240528,135200,16689060880,7630,7630,7630,7620,5312
|
|
20240528,135100,16648580930,7630,7620,7630,7620,1175
|
|
20240528,135000,16639625250,7630,7640,7640,7620,2013
|
|
20240528,134900,16624270690,7630,7640,7640,7630,918
|
|
20240528,134800,16617264040,7630,7650,7650,7630,2314
|
|
20240528,134700,16599589510,7650,7650,7650,7650,481
|
|
20240528,134600,16595909860,7640,7650,7650,7640,1726
|
|
20240528,134500,16582707950,7650,7640,7650,7640,230
|
|
20240528,134400,16580948650,7640,7650,7650,7640,644
|
|
20240528,134300,16576026540,7650,7660,7660,7650,3977
|
|
20240528,134200,16545602380,7650,7650,7660,7650,187
|
|
20240528,134100,16544170130,7660,7660,7660,7650,433
|
|
20240528,134000,16540855260,7660,7660,7660,7650,436
|
|
20240528,133900,16537517120,7660,7660,7660,7650,396
|
|
20240528,133800,16534483770,7660,7650,7660,7650,469
|
|
20240528,133700,16530893980,7650,7660,7660,7650,211
|
|
20240528,133600,16529278310,7660,7650,7660,7640,836
|
|
20240528,133500,16522880470,7650,7650,7650,7650,3342
|
|
20240528,133400,16497314170,7650,7640,7650,7630,903
|
|
20240528,133300,16490422580,7630,7640,7640,7630,2220
|
|
20240528,133200,16473483100,7640,7630,7640,7630,1511
|
|
20240528,133100,16461947090,7630,7640,7640,7630,1679
|
|
20240528,133000,16449126120,7640,7630,7640,7630,1541
|
|
20240528,132900,16437361320,7640,7640,7640,7630,124
|
|
20240528,132800,16436414010,7640,7630,7640,7630,956
|
|
20240528,132700,16429116790,7640,7640,7640,7640,754
|
|
20240528,132600,16423356230,7640,7640,7640,7630,489
|
|
20240528,132500,16419621340,7640,7640,7640,7610,7273
|
|
20240528,132400,16364228180,7640,7640,7650,7630,6584
|
|
20240528,132300,16313947550,7640,7650,7650,7640,487
|
|
20240528,132200,16310223830,7650,7650,7650,7640,1316
|
|
20240528,132100,16300157950,7650,7640,7650,7640,1194
|
|
20240528,132000,16291024850,7650,7640,7650,7640,739
|
|
20240528,131900,16285373020,7640,7630,7650,7630,358
|
|
20240528,131800,16282638420,7640,7640,7640,7630,394
|
|
20240528,131700,16279629160,7640,7640,7650,7640,484
|
|
20240528,131600,16275929630,7650,7640,7650,7640,1475
|
|
20240528,131500,16264659480,7650,7640,7650,7640,1476
|
|
20240528,131400,16253378880,7650,7640,7650,7640,170
|
|
20240528,131300,16252079600,7650,7640,7650,7640,1369
|
|
20240528,131200,16241618350,7640,7650,7650,7640,1738
|
|
20240528,131100,16228339080,7650,7650,7650,7640,457
|
|
20240528,131000,16224844870,7650,7650,7650,7640,439
|
|
20240528,130900,16221488020,7650,7640,7650,7640,2718
|
|
20240528,130800,16200703330,7650,7640,7650,7640,1009
|
|
20240528,130700,16192994560,7640,7650,7650,7630,6200
|
|
20240528,130600,16145633560,7650,7650,7650,7650,2181
|
|
20240528,130500,16128948910,7650,7650,7650,7640,459
|
|
20240528,130400,16125439600,7650,7640,7650,7640,678
|
|
20240528,130300,16120252910,7650,7640,7660,7640,4161
|
|
20240528,130200,16088438380,7650,7650,7650,7640,751
|
|
20240528,130100,16082693260,7650,7650,7650,7640,504
|
|
20240528,130000,16078837880,7660,7650,7660,7650,510
|
|
20240528,125900,16074934670,7650,7650,7660,7650,2678
|
|
20240528,125800,16054430580,7660,7660,7660,7650,1538
|
|
20240528,125700,16042659340,7660,7660,7660,7650,2002
|
|
20240528,125600,16027324030,7660,7660,7670,7660,1331
|
|
20240528,125500,16017127690,7660,7660,7660,7650,568
|
|
20240528,125400,16012777580,7650,7670,7670,7650,2722
|
|
20240528,125300,15991927840,7660,7670,7670,7660,1305
|
|
20240528,125200,15981931410,7670,7660,7670,7660,14120
|
|
20240528,125100,15873691450,7660,7640,7660,7640,8315
|
|
20240528,125000,15810106970,7640,7620,7640,7620,2044
|
|
20240528,124900,15794516700,7620,7630,7630,7610,1829
|
|
20240528,124800,15780584080,7620,7620,7630,7610,889
|
|
20240528,124700,15773809010,7620,7620,7630,7620,3501
|
|
20240528,124600,15747129260,7630,7630,7630,7630,70
|
|
20240528,124500,15746595160,7630,7630,7630,7620,944
|
|
20240528,124400,15739398520,7620,7630,7640,7620,2947
|
|
20240528,124300,15716911560,7630,7630,7630,7620,491
|
|
20240528,124200,15713167230,7630,7620,7630,7620,239
|
|
20240528,124100,15711343970,7620,7630,7640,7620,308
|
|
20240528,124000,15708993760,7630,7630,7640,7610,3049
|
|
20240528,123900,15685764850,7640,7630,7640,7620,978
|
|
20240528,123800,15678300730,7640,7640,7640,7630,2140
|
|
20240528,123700,15661968580,7640,7640,7640,7630,803
|
|
20240528,123600,15655840090,7630,7640,7650,7630,1534
|
|
20240528,123500,15644128480,7650,7640,7650,7640,776
|
|
20240528,123400,15638195250,7640,7650,7650,7640,1139
|
|
20240528,123300,15629492150,7650,7650,7650,7650,202
|
|
20240528,123200,15627946850,7650,7650,7650,7650,324
|
|
20240528,123100,15625468250,7650,7640,7660,7640,886
|
|
20240528,123000,15618691910,7640,7660,7660,7640,1676
|
|
20240528,122900,15605855670,7660,7640,7660,7640,3347
|
|
20240528,122800,15580251460,7640,7640,7650,7640,619
|
|
20240528,122700,15575520920,7650,7640,7650,7640,834
|
|
20240528,122600,15569147030,7650,7640,7650,7640,1303
|
|
20240528,122500,15559190600,7640,7640,7650,7640,2048
|
|
20240528,122400,15543541880,7640,7640,7650,7640,3851
|
|
20240528,122300,15514117060,7640,7630,7650,7630,121
|
|
20240528,122200,15513191740,7650,7650,7650,7630,3383
|
|
20240528,122100,15487314490,7650,7640,7650,7630,364
|
|
20240528,122000,15484531330,7640,7650,7650,7640,1930
|
|
20240528,121900,15469773940,7650,7640,7650,7640,2799
|
|
20240528,121800,15448370360,7640,7660,7660,7640,1401
|
|
20240528,121700,15437659030,7660,7620,7660,7610,21347
|
|
20240528,121600,15274634710,7610,7620,7620,7610,592
|
|
20240528,121500,15270128670,7610,7620,7630,7610,3697
|
|
20240528,121400,15241960970,7620,7610,7620,7610,177
|
|
20240528,121300,15240612750,7620,7620,7620,7600,3404
|
|
20240528,121200,15214729930,7620,7620,7620,7610,607
|
|
20240528,121100,15210104630,7620,7610,7620,7610,3673
|
|
20240528,121000,15182132470,7620,7620,7620,7600,2308
|
|
20240528,120900,15164558610,7620,7630,7630,7620,2659
|
|
20240528,120800,15144272470,7630,7630,7640,7620,4439
|
|
20240528,120700,15110403120,7620,7600,7620,7600,3011
|
|
20240528,120600,15087460390,7620,7600,7620,7600,992
|
|
20240528,120500,15079911040,7610,7610,7620,7610,475
|
|
20240528,120400,15076293430,7610,7600,7620,7600,2531
|
|
20240528,120300,15057045670,7610,7610,7610,7590,1264
|
|
20240528,120200,15047433390,7610,7610,7610,7610,3298
|
|
20240528,120100,15022335610,7600,7600,7610,7590,2265
|
|
20240528,120000,15005121550,7600,7610,7610,7600,4914
|
|
20240528,115900,14967772750,7620,7610,7620,7600,1057
|
|
20240528,115800,14959732580,7620,7610,7620,7610,797
|
|
20240528,115700,14953666410,7610,7620,7620,7600,1159
|
|
20240528,115600,14944846690,7620,7610,7620,7610,6479
|
|
20240528,115500,14895480980,7610,7610,7620,7610,326
|
|
20240528,115400,14892999400,7620,7610,7620,7610,538
|
|
20240528,115300,14888902660,7620,7610,7620,7610,615
|
|
20240528,115200,14884219730,7610,7610,7620,7610,6077
|
|
20240528,115100,14837972070,7610,7610,7610,7600,1038
|
|
20240528,115000,14830075940,7610,7600,7610,7590,3290
|
|
20240528,114900,14805069000,7590,7590,7600,7570,2195
|
|
20240528,114800,14788409940,7590,7590,7590,7590,314
|
|
20240528,114700,14786026680,7580,7570,7590,7570,2258
|
|
20240528,114600,14768891700,7580,7580,7580,7570,722
|
|
20240528,114500,14763419400,7580,7590,7590,7580,803
|
|
20240528,114400,14757332280,7580,7580,7590,7580,629
|
|
20240528,114300,14752563500,7580,7580,7590,7580,2356
|
|
20240528,114200,14734695410,7580,7570,7580,7570,939
|
|
20240528,114100,14727579350,7570,7580,7580,7570,152
|
|
20240528,114000,14726428070,7580,7580,7580,7570,332
|
|
20240528,113900,14723911850,7580,7580,7580,7580,182
|
|
20240528,113800,14722532290,7580,7570,7580,7570,327
|
|
20240528,113700,14720055750,7570,7570,7580,7570,452
|
|
20240528,113600,14716632760,7570,7570,7570,7560,841
|
|
20240528,113500,14710267140,7570,7570,7570,7560,336
|
|
20240528,113400,14707724900,7570,7560,7570,7560,386
|
|
20240528,113300,14704806090,7560,7570,7570,7560,1483
|
|
20240528,113200,14693580220,7570,7580,7580,7570,902
|
|
20240528,113100,14686751650,7580,7570,7580,7570,871
|
|
20240528,113000,14680152620,7570,7580,7580,7570,308
|
|
20240528,112900,14677818390,7570,7580,7580,7570,765
|
|
20240528,112800,14672025300,7580,7590,7590,7580,634
|
|
20240528,112700,14667218090,7580,7570,7580,7570,419
|
|
20240528,112600,14664043680,7570,7570,7580,7560,1377
|
|
20240528,112500,14653615480,7580,7590,7590,7580,937
|
|
20240528,112400,14646506420,7590,7590,7590,7570,2032
|
|
20240528,112300,14631092860,7580,7580,7600,7580,1825
|
|
20240528,112200,14617235320,7580,7550,7580,7550,6209
|
|
20240528,112100,14570309760,7550,7560,7570,7530,8242
|
|
20240528,112000,14508069180,7560,7560,7560,7550,335
|
|
20240528,111900,14505537180,7560,7560,7560,7550,562
|
|
20240528,111800,14501291760,7550,7550,7560,7550,1841
|
|
20240528,111700,14487391610,7550,7550,7570,7550,1374
|
|
20240528,111600,14477016140,7570,7560,7580,7530,6638
|
|
20240528,111500,14426865980,7560,7550,7560,7550,1166
|
|
20240528,111400,14418061820,7600,7560,7600,7550,4882
|
|
20240528,111300,14381113670,7560,7590,7590,7540,4759
|
|
20240528,111200,14345133140,7590,7590,7590,7580,1464
|
|
20240528,111100,14334028390,7590,7600,7600,7590,1494
|
|
20240528,111000,14322687750,7590,7600,7600,7590,2325
|
|
20240528,110900,14305038050,7600,7620,7620,7590,2922
|
|
20240528,110800,14282808080,7620,7610,7620,7600,4512
|
|
20240528,110700,14248448850,7610,7580,7610,7580,6421
|
|
20240528,110600,14199678910,7590,7590,7600,7580,1592
|
|
20240528,110500,14187595490,7580,7580,7590,7580,4606
|
|
20240528,110400,14152680220,7570,7560,7570,7560,407
|
|
20240528,110300,14149599900,7550,7570,7570,7550,2548
|
|
20240528,110200,14130338400,7570,7580,7580,7560,412
|
|
20240528,110100,14127219540,7580,7560,7580,7550,4243
|
|
20240528,110000,14095160020,7560,7570,7580,7560,1074
|
|
20240528,105900,14087027320,7570,7570,7590,7560,2239
|
|
20240528,105800,14070071570,7570,7580,7590,7570,647
|
|
20240528,105700,14065169080,7580,7600,7600,7570,3600
|
|
20240528,105600,14037864560,7600,7580,7600,7580,3261
|
|
20240528,105500,14013108170,7580,7570,7580,7570,695
|
|
20240528,105400,14007842720,7570,7560,7590,7550,16478
|
|
20240528,105300,13882843000,7550,7510,7550,7510,3452
|
|
20240528,105200,13856825600,7510,7510,7520,7500,3502
|
|
20240528,105100,13830525010,7510,7530,7530,7510,5222
|
|
20240528,105000,13791270360,7520,7530,7530,7520,1672
|
|
20240528,104900,13778695250,7520,7520,7530,7520,4479
|
|
20240528,104800,13745012670,7530,7530,7530,7520,1086
|
|
20240528,104700,13736835200,7520,7520,7530,7520,1688
|
|
20240528,104600,13724141070,7520,7530,7530,7520,3146
|
|
20240528,104500,13700466670,7520,7530,7530,7520,1309
|
|
20240528,104400,13690618120,7530,7530,7540,7520,2132
|
|
20240528,104300,13674564530,7530,7530,7540,7520,4006
|
|
20240528,104200,13644401630,7530,7540,7540,7530,1411
|
|
20240528,104100,13633773130,7540,7530,7550,7530,8140
|
|
20240528,104000,13572380480,7540,7530,7550,7520,2672
|
|
20240528,103900,13552262110,7530,7530,7550,7520,9943
|
|
20240528,103800,13477273130,7520,7500,7530,7500,3727
|
|
20240528,103700,13449249250,7500,7490,7500,7480,4926
|
|
20240528,103600,13412360940,7480,7500,7520,7480,9944
|
|
20240528,103500,13337872030,7500,7500,7520,7500,4175
|
|
20240528,103400,13306512470,7500,7510,7510,7500,6099
|
|
20240528,103300,13260763950,7510,7510,7510,7500,4126
|
|
20240528,103200,13229818010,7510,7500,7530,7500,6907
|
|
20240528,103100,13177903730,7500,7490,7510,7490,4691
|
|
20240528,103000,13142723420,7490,7520,7520,7490,18312
|
|
20240528,102900,13005338580,7520,7540,7540,7520,9348
|
|
20240528,102800,12934976820,7540,7560,7560,7530,7137
|
|
20240528,102700,12881132090,7550,7540,7560,7540,4267
|
|
20240528,102600,12848928930,7540,7560,7570,7540,3670
|
|
20240528,102500,12821217290,7560,7550,7560,7530,3783
|
|
20240528,102400,12792671580,7540,7560,7570,7540,7744
|
|
20240528,102300,12734184350,7570,7600,7600,7560,2387
|
|
20240528,102200,12716127280,7600,7600,7610,7570,9085
|
|
20240528,102100,12647128300,7600,7530,7600,7520,10058
|
|
20240528,102000,12570915940,7530,7550,7550,7530,18546
|
|
20240528,101900,12431169150,7540,7550,7550,7530,8235
|
|
20240528,101800,12369084320,7550,7570,7570,7540,3670
|
|
20240528,101700,12341369820,7570,7580,7590,7540,13458
|
|
20240528,101600,12239553740,7580,7560,7590,7560,8946
|
|
20240528,101500,12171746930,7560,7570,7570,7560,6439
|
|
20240528,101400,12123042990,7570,7560,7580,7560,5460
|
|
20240528,101300,12081703740,7580,7560,7580,7540,12018
|
|
20240528,101200,11990780590,7550,7540,7560,7540,3524
|
|
20240528,101100,11964176520,7550,7550,7570,7540,16661
|
|
20240528,101000,11838481990,7550,7540,7550,7520,12249
|
|
20240528,100900,11746110220,7550,7560,7570,7540,7277
|
|
20240528,100800,11691173760,7550,7550,7560,7520,19107
|
|
20240528,100700,11547201470,7550,7590,7590,7530,27917
|
|
20240528,100600,11335986230,7590,7610,7620,7580,12790
|
|
20240528,100500,11238828570,7610,7590,7620,7590,5183
|
|
20240528,100400,11199410480,7590,7590,7600,7580,5999
|
|
20240528,100300,11153877500,7590,7600,7600,7580,13712
|
|
20240528,100200,11049810120,7600,7620,7620,7590,20112
|
|
20240528,100100,10896880610,7610,7630,7630,7610,10019
|
|
20240528,100000,10820562350,7630,7640,7660,7620,13939
|
|
20240528,095900,10714005870,7650,7660,7660,7600,35232
|
|
20240528,095800,10445181030,7650,7680,7690,7650,19234
|
|
20240528,095700,10297814760,7680,7700,7700,7650,26415
|
|
20240528,095600,10095066440,7700,7740,7750,7690,44684
|
|
20240528,095500,9750274290,7740,7760,7770,7740,9796
|
|
20240528,095400,9674326310,7760,7770,7780,7760,9925
|
|
20240528,095300,9597221140,7760,7720,7770,7720,12538
|
|
20240528,095200,9500134840,7730,7720,7730,7700,26696
|
|
20240528,095100,9294265530,7710,7760,7770,7710,37029
|
|
20240528,095000,9007577620,7760,7810,7820,7750,54043
|
|
20240528,094900,8586731420,7810,7790,7850,7770,96897
|
|
20240528,094800,7829940480,7790,7820,7820,7780,32668
|
|
20240528,094700,7575151480,7820,7770,7820,7760,35595
|
|
20240528,094600,7297912380,7760,7820,7830,7700,73823
|
|
20240528,094500,6724652300,7810,7760,7840,7750,90349
|
|
20240528,094400,6018709030,7760,7770,7800,7730,107637
|
|
20240528,094300,5181170890,7770,7650,7770,7650,71797
|
|
20240528,094200,4627225240,7660,7680,7680,7640,26013
|
|
20240528,094100,4427878700,7680,7580,7720,7570,109170
|
|
20240528,094000,3593398930,7580,7510,7590,7500,88487
|
|
20240528,093900,2924626490,7510,7520,7520,7500,7929
|
|
20240528,093800,2865041620,7510,7510,7520,7500,15024
|
|
20240528,093700,2752175880,7510,7490,7510,7470,10997
|
|
20240528,093600,2669780880,7490,7450,7500,7450,21466
|
|
20240528,093500,2508951980,7450,7490,7500,7450,14786
|
|
20240528,093400,2398348280,7490,7470,7530,7470,52870
|
|
20240528,093300,2001888110,7480,7450,7480,7440,32629
|
|
20240528,093200,1758469660,7450,7390,7450,7380,43397
|
|
20240528,093100,1436503300,7380,7390,7390,7380,1961
|
|
20240528,093000,1422012180,7390,7390,7400,7380,7530
|
|
20240528,092900,1366381830,7390,7380,7400,7380,1574
|
|
20240528,092800,1354750150,7390,7380,7390,7380,6453
|
|
20240528,092700,1307088140,7380,7370,7380,7360,7746
|
|
20240528,092600,1249945020,7370,7370,7370,7360,6914
|
|
20240528,092500,1199036990,7370,7360,7370,7360,9757
|
|
20240528,092400,1127149430,7360,7350,7360,7350,1642
|
|
20240528,092300,1115064390,7360,7350,7360,7340,2881
|
|
20240528,092200,1093864040,7360,7360,7360,7350,3177
|
|
20240528,092100,1070493580,7360,7360,7370,7360,9769
|
|
20240528,092000,998531340,7360,7350,7370,7350,11689
|
|
20240528,091900,912548230,7350,7340,7360,7330,15420
|
|
20240528,091800,799226210,7340,7320,7340,7320,12412
|
|
20240528,091700,708173390,7320,7310,7330,7310,3670
|
|
20240528,091600,681306130,7310,7310,7310,7300,3711
|
|
20240528,091500,654179810,7300,7310,7310,7300,1203
|
|
20240528,091400,645387730,7310,7320,7320,7310,1574
|
|
20240528,091300,633873910,7320,7300,7320,7290,5127
|
|
20240528,091200,596415010,7300,7330,7330,7300,9656
|
|
20240528,091100,525820210,7330,7330,7340,7330,1472
|
|
20240528,091000,515030440,7340,7330,7340,7330,3083
|
|
20240528,090900,492411090,7330,7330,7340,7330,7049
|
|
20240528,090800,440727350,7330,7310,7340,7310,14905
|
|
20240528,090700,331615200,7310,7310,7320,7300,4810
|
|
20240528,090600,296447820,7300,7300,7310,7280,3758
|
|
20240528,090500,269009170,7300,7260,7310,7260,15665
|
|
20240528,090400,154757590,7260,7270,7280,7250,2091
|
|
20240528,090300,139564180,7270,7240,7270,7240,7051
|
|
20240528,090200,88404360,7240,7230,7250,7220,3829
|
|
20240528,090100,60700680,7230,7220,7230,7220,1219
|
|
20240528,090000,51894810,7230,7250,7250,7210,7158
|